Parker-Hannifin (NY: PH )

297.95 USD +3.45 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 297.70 301.65 296.46 297.95 431,863 +3.45(+1.17%)
Oct 14, 2021 289.05 295.52 288.26 294.50 454,622 +8.68(+3.04%)
Oct 13, 2021 284.74 287.79 283.00 285.82 510,210 +1.11(+0.39%)
Oct 12, 2021 288.66 290.16 283.89 284.71 416,082 -2.72(-0.95%)
Oct 11, 2021 291.49 292.83 287.15 287.43 584,134 -3.52(-1.21%)
Oct 08, 2021 290.80 292.39 287.68 290.95 469,950 +1.19(+0.41%)
Oct 07, 2021 296.39 298.24 288.97 289.76 835,450 -3.82(-1.30%)
Oct 06, 2021 288.67 293.95 284.70 293.58 995,584 +1.64(+0.56%)
Oct 05, 2021 289.15 295.59 288.08 291.94 940,874 +2.99(+1.03%)
Oct 04, 2021 290.35 292.31 286.66 288.95 962,736 -2.74(-0.94%)
Oct 01, 2021 282.48 292.78 280.74 291.69 1,090,500 +12.07(+4.32%)
Sep 30, 2021 289.55 290.14 279.46 279.62 918,683 -8.97(-3.11%)
Sep 29, 2021 287.39 290.55 285.47 288.59 777,311 +2.63(+0.92%)
Sep 28, 2021 290.38 291.00 284.85 285.96 917,110 -5.07(-1.74%)
Sep 27, 2021 288.98 296.15 288.41 291.03 706,970 +3.19(+1.11%)
Sep 24, 2021 291.05 291.97 287.70 287.84 644,989 -3.26(-1.12%)
Sep 23, 2021 287.02 293.62 286.96 291.10 1,032,589 +5.70(+2.00%)
Sep 22, 2021 283.24 287.26 281.72 285.40 652,886 +5.93(+2.12%)
Sep 21, 2021 286.20 286.27 279.42 279.47 894,884 -5.27(-1.85%)
Sep 20, 2021 280.99 285.17 279.12 284.74 1,003,614 -2.89(-1.00%)
Sep 17, 2021 293.82 293.86 284.89 287.63 1,302,201 -1.91(-0.66%)
Sep 16, 2021 289.24 291.41 286.95 289.54 640,382 -0.65(-0.22%)
Sep 15, 2021 286.09 290.57 285.20 290.19 577,438 +4.48(+1.57%)
Sep 14, 2021 291.62 291.70 284.83 285.71 643,516 -3.81(-1.32%)
Sep 13, 2021 287.58 291.27 284.05 289.52 907,756 +5.47(+1.93%)
Sep 10, 2021 289.65 291.05 283.40 284.05 800,568 -3.97(-1.38%)
Sep 09, 2021 287.76 289.44 284.38 288.02 741,744 +0.26(+0.09%)
Sep 08, 2021 289.16 289.42 283.14 287.76 1,043,711 -2.14(-0.74%)
Sep 07, 2021 289.37 293.76 288.16 289.90 1,225,154 -0.01(-0.00%)
Sep 03, 2021 293.76 294.53 289.25 289.91 770,398 -4.97(-1.69%)
Sep 02, 2021 295.33 297.23 293.68 294.88 811,743 +0.92(+0.31%)
Sep 01, 2021 296.71 297.15 291.26 293.96 751,754 -2.71(-0.91%)
Aug 31, 2021 302.18 302.18 296.29 296.67 1,452,181 -4.88(-1.62%)
Aug 30, 2021 304.79 304.79 300.98 301.55 555,671 -2.98(-0.98%)
Aug 27, 2021 305.76 308.36 304.23 304.53 783,030 +0.52(+0.17%)
Aug 26, 2021 303.25 305.90 301.53 304.01 741,679 +0.50(+0.16%)
Aug 25, 2021 299.67 305.19 298.00 303.51 844,966 +4.54(+1.52%)
Aug 24, 2021 295.12 301.26 295.08 298.97 1,007,973 +4.41(+1.50%)
Aug 23, 2021 289.88 295.97 288.74 294.56 828,279 +6.71(+2.33%)
Aug 20, 2021 286.77 289.75 285.50 287.85 625,702 +0.52(+0.18%)
Aug 19, 2021 291.02 294.97 285.77 287.33 744,727 -5.73(-1.96%)
Aug 18, 2021 294.84 296.00 292.70 293.06 985,490 -3.28(-1.11%)
Aug 17, 2021 296.89 298.36 293.64 296.34 1,290,093 -2.66(-0.89%)
Aug 16, 2021 291.72 302.20 291.26 299.00 1,846,658 +6.00(+2.05%)
Aug 13, 2021 295.63 296.55 290.20 293.00 1,191,545 -1.63(-0.55%)
Aug 12, 2021 295.19 297.00 294.22 294.63 1,645,100 -1.37(-0.46%)
Aug 11, 2021 300.62 301.91 294.47 296.00 2,338,278 -2.65(-0.89%)
Aug 10, 2021 296.89 301.32 295.50 298.65 1,528,578 +1.50(+0.50%)
Aug 09, 2021 298.68 299.73 294.39 297.15 1,110,972 -1.38(-0.46%)
Aug 06, 2021 293.49 302.06 293.49 298.53 1,413,426 -1.70(-0.57%)
Aug 05, 2021 302.89 305.48 298.77 300.23 1,172,341 -3.12(-1.03%)
Aug 04, 2021 306.34 310.31 303.25 303.35 830,940 -6.08(-1.96%)
Aug 03, 2021 304.16 310.32 301.33 309.43 772,365 +3.97(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.