Parker-Hannifin (NY: PH )

552.12 +7.47 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 550.62 550.62 541.88 544.65 600,475 -3.02(-0.55%)
Jul 18, 2024 553.84 564.81 545.74 547.67 818,117 -10.27(-1.84%)
Jul 17, 2024 565.14 566.78 556.80 557.94 918,732 -10.74(-1.89%)
Jul 16, 2024 549.05 568.90 546.76 568.68 1,087,532 +23.94(+4.39%)
Jul 15, 2024 540.20 548.75 536.97 544.74 704,503 +6.84(+1.27%)
Jul 12, 2024 534.50 545.73 532.00 537.90 800,941 +9.74(+1.84%)
Jul 11, 2024 523.95 533.95 520.06 528.16 761,884 +4.99(+0.95%)
Jul 10, 2024 506.76 524.20 506.76 523.17 642,863 +14.49(+2.85%)
Jul 09, 2024 508.52 511.30 505.79 508.68 417,003 -0.09(-0.02%)
Jul 08, 2024 507.71 509.79 505.55 508.77 434,375 +3.27(+0.65%)
Jul 05, 2024 511.49 512.12 500.71 505.50 548,773 -7.22(-1.41%)
Jul 03, 2024 511.33 516.15 509.18 512.72 439,125 +2.69(+0.53%)
Jul 02, 2024 500.00 510.31 498.84 510.03 542,210 +9.02(+1.80%)
Jul 01, 2024 513.45 514.00 496.57 501.01 568,551 -4.80(-0.95%)
Jun 28, 2024 505.86 513.54 503.03 505.81 2,809,370 +1.59(+0.32%)
Jun 27, 2024 501.11 504.82 500.85 504.22 596,223 +1.59(+0.32%)
Jun 26, 2024 502.69 504.26 497.57 502.63 520,486 -2.67(-0.53%)
Jun 25, 2024 508.47 509.85 499.65 505.30 572,689 -4.99(-0.98%)
Jun 24, 2024 507.54 515.30 504.13 510.29 640,788 +6.13(+1.22%)
Jun 21, 2024 508.90 508.92 499.00 504.16 890,001 -3.83(-0.75%)
Jun 20, 2024 505.29 509.69 501.55 507.99 635,067 +1.16(+0.23%)
Jun 18, 2024 507.59 511.61 505.46 506.83 705,638 +0.80(+0.16%)
Jun 17, 2024 499.49 509.40 492.71 506.03 994,451 +2.73(+0.54%)
Jun 14, 2024 513.25 517.34 493.23 503.30 1,363,823 -25.60(-4.84%)
Jun 13, 2024 530.05 530.05 523.01 528.90 667,148 -4.06(-0.76%)
Jun 12, 2024 529.11 539.35 528.24 532.96 740,132 +9.96(+1.90%)
Jun 11, 2024 523.00 524.51 519.00 523.00 540,585 -3.00(-0.57%)
Jun 10, 2024 517.66 526.08 516.64 526.00 948,615 +9.86(+1.91%)
Jun 07, 2024 513.48 520.73 512.00 516.14 702,090 +0.92(+0.18%)
Jun 06, 2024 522.27 524.85 513.30 515.22 594,081 -7.98(-1.53%)
Jun 05, 2024 515.89 523.31 513.54 523.20 645,838 +10.75(+2.10%)
Jun 04, 2024 512.35 514.76 508.13 512.45 931,988 -0.63(-0.12%)
Jun 03, 2024 534.10 534.10 506.18 513.08 1,029,575 -18.44(-3.47%)
May 31, 2024 530.39 532.50 522.00 531.52 1,251,182 +7.06(+1.35%)
May 30, 2024 523.49 525.86 519.90 524.46 591,701 +1.27(+0.24%)
May 29, 2024 524.09 526.26 519.64 523.19 585,258 -3.35(-0.64%)
May 28, 2024 535.65 537.07 524.67 526.54 737,976 -3.29(-0.62%)
May 24, 2024 527.88 530.84 522.73 529.83 644,010 +3.26(+0.62%)
May 23, 2024 548.62 548.62 525.31 526.57 1,117,611 -19.50(-3.57%)
May 22, 2024 546.76 551.21 541.65 546.07 506,368 -0.80(-0.15%)
May 21, 2024 546.61 548.55 545.13 546.87 549,194 -1.13(-0.21%)
May 20, 2024 545.43 551.67 543.29 548.00 627,597 +2.89(+0.53%)
May 17, 2024 545.99 547.21 541.49 545.11 823,332 +5.62(+1.04%)
May 16, 2024 551.53 551.53 537.65 539.49 1,146,263 -13.78(-2.49%)
May 15, 2024 552.60 556.84 552.16 553.27 670,557 +3.87(+0.70%)
May 14, 2024 550.66 551.79 545.12 549.40 646,421 -1.63(-0.30%)
May 13, 2024 561.21 562.99 550.67 551.03 548,650 -10.10(-1.80%)
May 10, 2024 565.00 568.81 559.81 561.13 489,131 +0.44(+0.08%)
May 09, 2024 554.08 562.45 552.98 560.69 434,244 +7.41(+1.34%)
May 08, 2024 546.79 555.86 546.59 553.28 316,851 +4.72(+0.86%)
May 07, 2024 551.15 555.71 547.42 548.56 476,862 -0.61(-0.11%)
May 06, 2024 542.31 551.27 541.40 549.17 676,686 +14.57(+2.72%)
May 03, 2024 534.91 545.74 534.91 534.61 972,937 +5.48(+1.04%)
May 02, 2024 523.66 533.43 514.30 529.12 1,738,030 -12.24(-2.26%)
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.