Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parker-Hannifin (NY: PH )

699.88 -6.97 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 704.95 710.00 697.97 699.88 331,931 -6.97(-0.99%)
Nov 26, 2024 704.14 709.10 700.41 706.85 361,008 +2.43(+0.34%)
Nov 25, 2024 710.00 712.42 698.26 704.42 1,134,407 -2.45(-0.35%)
Nov 22, 2024 701.45 707.22 700.46 706.87 563,848 +4.19(+0.60%)
Nov 21, 2024 695.00 707.71 692.37 702.68 655,502 +12.25(+1.77%)
Nov 20, 2024 686.13 692.24 684.00 690.43 384,991 +0.67(+0.10%)
Nov 19, 2024 684.35 693.00 684.35 689.76 337,348 -1.92(-0.28%)
Nov 18, 2024 694.80 697.01 690.96 691.68 480,780 -7.23(-1.03%)
Nov 15, 2024 696.11 704.07 695.79 698.91 530,754 +1.28(+0.18%)
Nov 14, 2024 705.45 706.00 695.84 697.63 594,125 -8.83(-1.25%)
Nov 13, 2024 700.70 711.35 699.57 706.46 537,506 +7.14(+1.02%)
Nov 12, 2024 708.27 709.45 698.41 699.32 551,717 -8.83(-1.25%)
Nov 11, 2024 700.36 711.60 698.44 708.15 553,805 +12.57(+1.81%)
Nov 08, 2024 690.00 699.91 690.00 695.58 565,644 +5.81(+0.84%)
Nov 07, 2024 708.91 709.46 684.48 689.77 972,263 -19.69(-2.78%)
Nov 06, 2024 682.79 709.63 682.79 709.46 1,966,879 +56.01(+8.57%)
Nov 05, 2024 636.43 653.97 636.43 653.45 783,166 +15.45(+2.42%)
Nov 04, 2024 633.36 641.95 630.39 638.00 657,641 +2.97(+0.47%)
Nov 01, 2024 631.57 641.46 628.86 635.03 1,040,560 +0.96(+0.15%)
Oct 31, 2024 618.74 636.14 615.25 634.07 1,246,409 +9.78(+1.57%)
Oct 30, 2024 623.00 627.99 619.78 624.29 891,613 -0.82(-0.13%)
Oct 29, 2024 619.68 626.27 612.10 625.11 584,425 +1.46(+0.23%)
Oct 28, 2024 627.20 627.52 622.55 623.65 428,754 +1.91(+0.31%)
Oct 25, 2024 629.61 629.61 616.81 621.74 385,781 -2.40(-0.38%)
Oct 24, 2024 629.90 629.90 622.70 624.14 562,477 -5.56(-0.88%)
Oct 23, 2024 627.03 632.02 624.00 629.70 523,067 +0.42(+0.07%)
Oct 22, 2024 636.77 637.00 629.02 629.28 560,482 -9.96(-1.56%)
Oct 21, 2024 640.09 642.70 637.30 639.24 402,448 -1.20(-0.19%)
Oct 18, 2024 639.00 640.96 634.19 640.44 612,424 +0.60(+0.09%)
Oct 17, 2024 640.61 641.49 633.50 639.84 537,664 +2.36(+0.37%)
Oct 16, 2024 637.89 642.59 636.82 637.48 462,499 -0.54(-0.08%)
Oct 15, 2024 643.63 646.60 637.66 638.02 632,344 -5.51(-0.86%)
Oct 14, 2024 637.00 645.90 636.40 643.53 527,505 +6.38(+1.00%)
Oct 11, 2024 632.00 640.00 632.00 637.15 485,508 +5.63(+0.89%)
Oct 10, 2024 630.42 632.74 626.59 631.52 320,972 -1.27(-0.20%)
Oct 09, 2024 628.66 633.65 626.30 632.79 344,232 +5.45(+0.87%)
Oct 08, 2024 631.40 631.40 625.31 627.34 330,413 -2.37(-0.38%)
Oct 07, 2024 627.52 633.20 625.28 629.71 369,107 -0.97(-0.15%)
Oct 04, 2024 635.89 635.89 622.66 630.68 291,994 +4.37(+0.70%)
Oct 03, 2024 626.00 628.49 621.15 626.31 381,224 -1.19(-0.19%)
Oct 02, 2024 630.44 634.36 625.09 627.50 519,670 -2.64(-0.42%)
Oct 01, 2024 631.91 636.52 624.54 630.14 375,745 -1.68(-0.27%)
Sep 30, 2024 629.61 631.83 619.01 631.82 845,791 -0.95(-0.15%)
Sep 27, 2024 636.11 636.76 628.05 632.77 580,277 -2.63(-0.41%)
Sep 26, 2024 628.75 639.87 627.89 635.40 891,214 +13.58(+2.18%)
Sep 25, 2024 629.18 629.18 619.91 621.82 478,314 -3.55(-0.57%)
Sep 24, 2024 625.55 627.59 617.63 625.37 526,511 +6.65(+1.07%)
Sep 23, 2024 622.65 626.00 616.08 618.72 525,771 -5.05(-0.81%)
Sep 20, 2024 619.78 626.84 618.00 623.77 1,073,840 -2.28(-0.36%)
Sep 19, 2024 622.40 627.30 616.17 626.05 644,841 +17.02(+2.79%)
Sep 18, 2024 605.46 619.86 604.21 609.03 559,173 +3.86(+0.64%)
Sep 17, 2024 598.00 607.69 595.22 605.17 623,232 +8.39(+1.41%)
Sep 16, 2024 595.14 597.84 589.27 596.78 394,393 +5.45(+0.92%)
Sep 13, 2024 590.46 599.66 589.58 591.33 392,161 +3.78(+0.64%)
Sep 12, 2024 588.00 588.30 581.24 587.55 368,836 +3.15(+0.54%)
Sep 11, 2024 580.67 586.53 570.73 584.40 578,749 +3.30(+0.57%)
Sep 10, 2024 584.03 585.60 576.00 581.10 438,173 +0.90(+0.16%)
Sep 09, 2024 579.15 584.49 576.87 580.20 559,675 +8.89(+1.56%)
Sep 06, 2024 577.00 584.44 570.68 571.31 755,197 -3.89(-0.68%)
Sep 05, 2024 574.73 576.83 568.46 575.20 515,840 -1.75(-0.30%)
Sep 04, 2024 575.71 581.58 572.20 576.95 469,493 +1.60(+0.28%)
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.