Parker-Hannifin (NY: PH )

550.32 -5.47 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 550.08 554.32 546.37 550.32 462,893 -5.47(-0.98%)
Apr 11, 2024 553.20 558.15 550.58 555.79 391,294 +0.42(+0.08%)
Apr 10, 2024 553.32 560.64 547.96 555.37 538,384 -5.98(-1.07%)
Apr 09, 2024 568.00 568.88 547.99 561.35 488,137 -4.58(-0.81%)
Apr 08, 2024 566.73 568.78 562.96 565.93 449,607 -0.74(-0.13%)
Apr 05, 2024 554.23 566.98 553.48 566.67 484,473 +11.02(+1.98%)
Apr 04, 2024 565.12 570.15 551.75 555.65 610,223 -2.92(-0.52%)
Apr 03, 2024 550.00 561.12 548.50 558.57 564,514 +11.13(+2.03%)
Apr 02, 2024 551.49 551.49 545.14 547.44 625,528 -3.57(-0.65%)
Apr 01, 2024 555.79 556.00 550.23 551.01 372,658 -4.78(-0.86%)
Mar 28, 2024 556.34 556.36 553.13 555.79 608,035 -2.26(-0.40%)
Mar 27, 2024 552.45 558.64 548.91 558.05 517,545 +8.89(+1.62%)
Mar 26, 2024 550.80 554.88 549.01 549.16 425,398 -1.37(-0.25%)
Mar 25, 2024 553.77 556.26 549.70 550.53 393,408 -4.36(-0.79%)
Mar 22, 2024 558.37 561.00 553.44 554.89 394,332 -5.75(-1.03%)
Mar 21, 2024 550.17 561.13 548.65 560.64 620,051 +14.18(+2.59%)
Mar 20, 2024 538.76 547.54 537.73 546.46 402,709 +7.62(+1.41%)
Mar 19, 2024 535.81 540.27 535.08 538.84 544,991 +2.58(+0.48%)
Mar 18, 2024 538.94 540.26 535.92 536.26 495,412 +0.84(+0.16%)
Mar 15, 2024 532.14 538.50 531.32 535.42 669,851 -0.83(-0.15%)
Mar 14, 2024 543.91 544.99 531.44 536.25 612,378 -3.31(-0.61%)
Mar 13, 2024 540.57 540.57 537.34 539.56 514,381 +1.28(+0.24%)
Mar 12, 2024 536.04 539.10 531.69 538.28 510,833 +2.24(+0.42%)
Mar 11, 2024 533.93 536.61 528.00 536.04 593,242 -1.31(-0.24%)
Mar 08, 2024 539.88 543.00 532.67 537.35 522,530 -2.13(-0.39%)
Mar 07, 2024 535.16 539.72 533.03 539.48 573,544 +8.25(+1.55%)
Mar 06, 2024 531.08 533.48 528.31 531.23 901,082 +3.23(+0.61%)
Mar 05, 2024 532.90 534.92 526.04 528.00 679,662 -7.51(-1.40%)
Mar 04, 2024 537.74 543.92 535.14 535.51 399,038 -2.29(-0.43%)
Mar 01, 2024 535.46 539.06 534.47 537.80 513,603 +2.35(+0.44%)
Feb 29, 2024 531.89 536.50 527.24 535.45 851,830 +4.35(+0.82%)
Feb 28, 2024 531.12 536.57 530.00 531.10 433,598 -0.39(-0.07%)
Feb 27, 2024 532.90 533.30 527.05 531.49 389,368 +0.68(+0.13%)
Feb 26, 2024 530.47 532.95 528.00 530.81 483,080 -0.26(-0.05%)
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%)
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.