Parker-Hannifin (NY: PH )

530.81 -0.26 (-0.05%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 532.90 534.10 526.64 531.07 547,877 +1.07(+0.20%)
Feb 22, 2024 531.95 535.55 528.27 530.00 602,385 +6.29(+1.20%)
Feb 21, 2024 522.19 524.06 518.40 523.71 473,427 +4.18(+0.80%)
Feb 20, 2024 516.33 521.06 513.05 519.53 685,790 -0.53(-0.10%)
Feb 16, 2024 524.03 527.43 520.00 520.06 703,280 -1.81(-0.35%)
Feb 15, 2024 523.71 527.06 520.13 521.87 644,902 -0.04(-0.01%)
Feb 14, 2024 519.76 525.36 518.27 521.91 688,540 +10.28(+2.01%)
Feb 13, 2024 510.00 513.27 505.67 511.63 801,184 -6.57(-1.27%)
Feb 12, 2024 519.05 521.37 516.79 518.20 575,535 -3.18(-0.61%)
Feb 09, 2024 516.24 521.50 513.99 521.38 565,279 +5.87(+1.14%)
Feb 08, 2024 512.82 515.59 509.01 515.51 478,902 +2.77(+0.54%)
Feb 07, 2024 513.77 516.02 510.16 512.74 531,104 +2.66(+0.52%)
Feb 06, 2024 508.22 510.11 503.58 510.08 650,988 +2.67(+0.53%)
Feb 05, 2024 504.95 510.63 504.95 507.40 796,436 -1.49(-0.29%)
Feb 02, 2024 498.15 513.37 487.04 508.89 1,168,588 +10.15(+2.04%)
Feb 01, 2024 490.78 499.22 481.21 498.74 1,637,380 +35.58(+7.68%)
Jan 31, 2024 472.50 473.06 461.83 463.16 1,690,932 -13.32(-2.80%)
Jan 30, 2024 473.46 477.76 473.19 476.49 819,266 +1.36(+0.29%)
Jan 29, 2024 469.44 475.22 467.91 475.13 617,584 +4.90(+1.04%)
Jan 26, 2024 471.80 472.72 468.54 470.23 446,052 -0.21(-0.04%)
Jan 25, 2024 470.29 472.41 464.97 470.44 694,582 +6.90(+1.49%)
Jan 24, 2024 470.59 470.59 463.12 463.54 558,799 -4.21(-0.90%)
Jan 23, 2024 474.08 474.08 466.23 467.75 472,220 -4.41(-0.93%)
Jan 22, 2024 470.83 476.00 470.82 472.16 385,294 +3.14(+0.67%)
Jan 19, 2024 466.06 470.20 463.45 469.02 652,064 +4.66(+1.00%)
Jan 18, 2024 456.77 464.93 456.77 464.36 444,652 +9.62(+2.12%)
Jan 17, 2024 453.83 457.42 451.88 454.74 636,865 -4.69(-1.02%)
Jan 16, 2024 456.45 459.75 452.69 459.42 596,067 +0.43(+0.09%)
Jan 12, 2024 463.66 464.49 457.07 459.00 328,363 -2.31(-0.50%)
Jan 11, 2024 461.04 462.69 454.62 461.31 450,347 +1.85(+0.40%)
Jan 10, 2024 456.85 459.77 454.69 459.45 457,532 +3.31(+0.73%)
Jan 09, 2024 453.37 456.15 448.60 456.14 526,808 -1.23(-0.27%)
Jan 08, 2024 453.78 457.42 450.37 457.37 487,837 +5.12(+1.13%)
Jan 05, 2024 450.28 454.75 450.20 452.25 425,078 +1.49(+0.33%)
Jan 04, 2024 450.65 458.03 450.20 450.76 547,563 +1.38(+0.31%)
Jan 03, 2024 455.32 457.24 448.10 449.38 555,305 -7.91(-1.73%)
Jan 02, 2024 457.16 460.03 455.61 457.29 637,413 -2.08(-0.45%)
Dec 29, 2023 461.31 462.67 458.63 459.37 402,796 -1.26(-0.27%)
Dec 28, 2023 446.22 462.25 438.73 460.63 469,070 -0.29(-0.06%)
Dec 27, 2023 459.81 462.03 458.73 460.92 303,673 +0.79(+0.17%)
Dec 26, 2023 457.09 461.55 457.01 460.13 268,274 +3.26(+0.71%)
Dec 22, 2023 455.04 458.89 453.92 456.87 377,438 +2.28(+0.50%)
Dec 21, 2023 452.29 455.40 450.27 454.59 314,519 +6.46(+1.44%)
Dec 20, 2023 457.62 460.84 447.67 448.13 627,471 -10.81(-2.36%)
Dec 19, 2023 455.19 460.78 454.09 458.94 548,568 +6.75(+1.49%)
Dec 18, 2023 454.19 454.19 449.63 452.19 515,800 -0.11(-0.02%)
Dec 15, 2023 451.79 457.05 450.54 452.29 1,335,528 -1.81(-0.40%)
Dec 14, 2023 445.56 455.41 444.82 454.10 768,786 +13.83(+3.14%)
Dec 13, 2023 440.92 443.44 434.51 440.27 645,955 +0.71(+0.16%)
Dec 12, 2023 438.17 442.13 436.63 439.56 519,976 +2.60(+0.60%)
Dec 11, 2023 435.54 438.63 435.14 436.96 831,597 -0.41(-0.09%)
Dec 08, 2023 431.66 438.76 431.66 437.37 860,904 +4.85(+1.12%)
Dec 07, 2023 434.68 435.33 430.74 432.52 534,090 -0.55(-0.13%)
Dec 06, 2023 436.13 442.63 432.30 433.07 418,363 -0.51(-0.12%)
Dec 05, 2023 435.73 437.35 432.61 433.58 494,223 -3.31(-0.76%)
Dec 04, 2023 433.88 438.38 432.84 436.89 554,672 -2.00(-0.46%)
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.