Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2026	898.89	907.01	887.29	900.01	624,356	-12.39(-1.36%)
Mar 18, 2026	910.47	921.43	898.67	912.40	1,013,220	+19.09(+2.14%)
Mar 17, 2026	903.20	906.00	881.95	893.31	764,305	-1.33(-0.15%)
Mar 16, 2026	901.75	904.35	887.00	894.64	924,112	+4.78(+0.54%)
Mar 13, 2026	906.42	914.00	888.00	889.86	877,849	-12.31(-1.36%)
Mar 12, 2026	927.33	929.50	901.27	902.17	771,166	-38.31(-4.07%)
Mar 11, 2026	945.76	949.83	930.35	940.48	531,578	-9.91(-1.04%)
Mar 10, 2026	930.51	960.45	928.00	950.39	959,992	+18.22(+1.95%)
Mar 09, 2026	900.88	933.41	900.00	932.17	1,349,545	+8.45(+0.91%)
Mar 06, 2026	945.74	945.74	917.53	923.72	1,250,735	-41.70(-4.32%)
Mar 05, 2026	978.77	986.54	949.82	965.42	1,003,906	-22.37(-2.26%)
Mar 04, 2026	990.88	995.18	976.80	987.79	646,164	-0.88(-0.09%)
Mar 03, 2026	990.41	997.50	968.79	988.67	962,120	-22.74(-2.25%)
Mar 02, 2026	1002	1015	994.48	1011	713,266	+2.23(+0.22%)
Feb 27, 2026	999.94	1011	993.44	1009	1,065,883	-5.79(-0.57%)
Feb 26, 2026	1015	1020	999.75	1015	459,888	+3.17(+0.31%)
Feb 25, 2026	1027	1035	1007	1012	514,891	-11.22(-1.10%)
Feb 24, 2026	1013	1026	1007	1023	432,905	+14.05(+1.39%)
Feb 23, 2026	1015	1022	998.25	1009	720,756	-13.26(-1.30%)
Feb 20, 2026	1008	1025	1001	1022	690,115	+9.79(+0.97%)
Feb 19, 2026	993.60	1013	993.60	1012	580,505	+14.94(+1.50%)
Feb 18, 2026	1012	1015	993.08	997.50	578,869	-12.43(-1.23%)
Feb 17, 2026	999.55	1015	990.33	1010	601,449	+8.18(+0.82%)
Feb 13, 2026	986.90	1010	983.02	1002	582,385	+19.54(+1.99%)
Feb 12, 2026	1001	1012	975.60	982.21	603,194	-13.62(-1.37%)
Feb 11, 2026	1000	1012	991.68	995.83	753,119	+4.26(+0.43%)
Feb 10, 2026	980.59	992.08	974.66	991.57	753,550	+12.70(+1.30%)
Feb 09, 2026	971.71	987.35	971.50	978.87	490,855	+2.38(+0.24%)
Feb 06, 2026	977.54	989.13	972.17	976.49	629,491	+10.67(+1.10%)
Feb 05, 2026	958.67	969.83	946.21	965.82	888,507	-0.37(-0.04%)
Feb 04, 2026	970.13	977.62	958.54	966.19	958,294	+3.65(+0.38%)
Feb 03, 2026	953.49	970.99	950.45	962.54	766,612	+12.31(+1.30%)
Feb 02, 2026	934.01	952.23	931.66	950.23	871,855	+16.13(+1.73%)
Jan 30, 2026	947.94	952.39	926.27	934.10	866,706	-12.54(-1.32%)
Jan 29, 2026	934.80	963.21	931.31	946.64	1,179,782	+32.07(+3.51%)
Jan 28, 2026	920.53	924.67	909.71	914.57	1,295,557	-9.68(-1.05%)
Jan 27, 2026	934.17	938.23	923.89	924.25	679,519	-7.07(-0.76%)
Jan 26, 2026	927.00	936.93	926.29	931.31	556,005	+5.05(+0.55%)
Jan 23, 2026	936.76	944.10	921.79	926.26	443,347	-11.26(-1.20%)
Jan 22, 2026	950.78	952.53	936.92	937.52	579,361	-6.01(-0.64%)
Jan 21, 2026	935.30	950.98	929.23	943.53	688,546	+15.77(+1.70%)
Jan 20, 2026	924.35	935.73	921.28	927.76	677,877	-14.75(-1.57%)
Jan 16, 2026	948.03	948.23	934.52	942.51	839,341	-0.31(-0.03%)
Jan 15, 2026	937.68	948.23	937.69	942.82	624,685	+8.36(+0.89%)
Jan 14, 2026	935.28	935.28	923.42	934.47	607,178	-2.14(-0.23%)
Jan 13, 2026	927.04	938.22	926.27	936.60	521,776	+9.39(+1.01%)
Jan 12, 2026	917.01	928.74	912.70	927.21	481,686	+7.93(+0.86%)
Jan 09, 2026	911.09	928.27	911.09	919.28	628,846	+14.49(+1.60%)
Jan 08, 2026	907.64	916.96	898.05	904.78	575,008	-1.92(-0.21%)
Jan 07, 2026	927.08	931.59	902.16	906.70	640,863	-20.33(-2.19%)
Jan 06, 2026	912.96	929.66	898.34	927.03	688,443	+21.83(+2.41%)
Jan 05, 2026	896.92	915.96	891.83	905.20	633,524	+12.89(+1.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Parker-Hannifin (NY:PH)

Historical Prices