Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Parker-Hannifin
(NY:
PH
)
516.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2024
540.77
550.57
538.89
541.37
906,435
-1.94(-0.36%)
Apr 30, 2024
551.21
557.31
542.92
543.31
627,269
-9.50(-1.72%)
Apr 29, 2024
552.01
554.35
549.23
552.81
537,138
+0.80(+0.14%)
Apr 26, 2024
548.39
552.99
547.54
552.01
550,356
+4.25(+0.78%)
Apr 25, 2024
538.41
550.42
533.06
547.77
523,912
+3.02(+0.55%)
Apr 24, 2024
550.76
555.23
537.64
544.75
666,551
-4.04(-0.74%)
Apr 23, 2024
543.86
551.24
541.62
548.78
376,833
+10.65(+1.98%)
Apr 22, 2024
536.21
545.04
532.79
538.13
535,305
+5.05(+0.95%)
Apr 19, 2024
539.18
541.70
530.21
533.08
559,629
-3.43(-0.64%)
Apr 18, 2024
543.40
546.33
535.80
536.51
394,182
-2.47(-0.46%)
Apr 17, 2024
546.78
546.78
534.81
538.98
516,885
-3.56(-0.66%)
Apr 16, 2024
543.40
545.30
535.26
542.54
636,625
+0.77(+0.14%)
Apr 15, 2024
559.06
560.25
539.29
541.77
673,290
-6.93(-1.26%)
Apr 12, 2024
548.46
552.69
544.77
548.70
464,256
-5.45(-0.98%)
Apr 11, 2024
551.58
556.51
548.96
554.16
392,446
+0.42(+0.08%)
Apr 10, 2024
551.70
558.99
546.35
553.74
539,970
-5.96(-1.07%)
Apr 09, 2024
566.33
567.21
546.38
559.70
489,575
-4.57(-0.81%)
Apr 08, 2024
565.07
567.11
561.31
564.27
450,931
-0.74(-0.13%)
Apr 05, 2024
552.60
565.32
551.85
565.00
485,900
+10.99(+1.98%)
Apr 04, 2024
563.46
568.48
550.12
554.02
612,020
-2.91(-0.52%)
Apr 03, 2024
548.38
559.47
546.89
556.93
566,177
+11.10(+2.03%)
Apr 02, 2024
549.87
549.87
543.54
545.83
627,370
-3.56(-0.65%)
Apr 01, 2024
554.16
554.37
548.61
549.39
373,755
-4.77(-0.86%)
Mar 28, 2024
554.71
554.72
551.51
554.16
609,826
-2.25(-0.41%)
Mar 27, 2024
550.83
557.00
547.30
556.41
519,069
+8.86(+1.62%)
Mar 26, 2024
549.18
553.25
547.40
547.55
426,651
-1.37(-0.25%)
Mar 25, 2024
552.14
554.63
548.08
548.91
394,567
-4.35(-0.79%)
Mar 22, 2024
556.73
559.35
551.81
553.26
395,493
-5.73(-1.03%)
Mar 21, 2024
548.55
559.48
547.04
558.99
621,877
+14.14(+2.59%)
Mar 20, 2024
537.18
545.93
536.15
544.86
403,895
+7.60(+1.41%)
Mar 19, 2024
534.24
538.68
533.51
537.26
546,596
+2.57(+0.48%)
Mar 18, 2024
537.36
538.67
534.35
534.68
496,871
+0.84(+0.16%)
Mar 15, 2024
530.58
536.92
529.76
533.85
671,824
-0.83(-0.15%)
Mar 14, 2024
542.31
543.39
529.88
534.67
614,182
-3.30(-0.61%)
Mar 13, 2024
538.98
538.98
535.76
537.98
515,896
+1.28(+0.24%)
Mar 12, 2024
534.47
537.52
530.13
536.70
512,337
+2.23(+0.42%)
Mar 11, 2024
532.36
535.03
526.45
534.47
594,989
-1.31(-0.24%)
Mar 08, 2024
538.29
541.40
531.11
535.77
524,069
-2.12(-0.39%)
Mar 07, 2024
533.59
538.13
531.46
537.89
575,233
+8.23(+1.55%)
Mar 06, 2024
529.52
531.91
526.76
529.67
903,736
+3.22(+0.61%)
Mar 05, 2024
531.34
533.35
524.50
526.45
681,664
-7.49(-1.40%)
Mar 04, 2024
536.16
542.32
533.57
533.94
400,213
-2.28(-0.43%)
Mar 01, 2024
533.89
537.48
532.90
536.22
515,116
+2.34(+0.44%)
Feb 29, 2024
530.33
534.92
525.69
533.88
854,339
+4.34(+0.82%)
Feb 28, 2024
529.56
534.99
528.44
529.54
434,875
-0.39(-0.07%)
Feb 27, 2024
531.34
531.73
525.50
529.93
390,515
+0.68(+0.13%)
Feb 26, 2024
528.91
531.38
526.45
529.25
484,503
-0.26(-0.05%)
Feb 23, 2024
531.34
532.53
525.09
529.51
549,491
+1.07(+0.20%)
Feb 22, 2024
530.39
533.98
526.72
528.44
604,159
+6.27(+1.20%)
Feb 21, 2024
520.66
522.52
516.88
522.17
474,821
+4.17(+0.80%)
Feb 20, 2024
514.81
519.53
511.55
518.00
687,810
-0.53(-0.10%)
Feb 16, 2024
522.49
525.88
518.47
518.53
705,351
-1.80(-0.35%)
Feb 15, 2024
522.17
525.51
518.61
520.34
646,801
-0.04(-0.01%)
Feb 14, 2024
518.23
523.81
516.75
520.38
690,568
+10.25(+2.01%)
Feb 13, 2024
508.50
511.76
504.19
510.13
803,544
-6.55(-1.27%)
Feb 12, 2024
517.52
519.84
515.27
516.68
577,230
-3.17(-0.61%)
Feb 09, 2024
514.72
519.97
512.48
519.85
566,944
+5.85(+1.14%)
Feb 08, 2024
511.31
514.08
507.52
514.00
480,312
+2.76(+0.54%)
Feb 07, 2024
512.26
514.50
508.66
511.23
532,669
+2.65(+0.52%)
Feb 06, 2024
506.73
508.61
502.10
508.58
652,906
+2.66(+0.53%)
Feb 05, 2024
503.47
509.13
503.47
505.92
798,782
-1.48(-0.29%)
Feb 02, 2024
496.69
511.86
485.61
507.40
1,172,031
+10.12(+2.04%)
Feb 01, 2024
489.34
497.75
479.79
497.27
1,642,204
+35.47(+7.68%)
Jan 31, 2024
471.11
471.68
460.47
461.80
1,695,914
-13.28(-2.80%)
Jan 30, 2024
472.07
476.36
471.81
475.08
821,680
+1.35(+0.29%)
Jan 29, 2024
468.06
473.82
466.54
473.73
619,403
+4.88(+1.04%)
Jan 26, 2024
470.41
471.33
467.16
468.85
447,366
-0.21(-0.04%)
Jan 25, 2024
468.91
471.02
463.60
469.06
696,628
+6.88(+1.49%)
Jan 24, 2024
469.21
469.21
461.76
462.18
560,445
-4.20(-0.90%)
Jan 23, 2024
472.69
472.69
464.87
466.38
473,611
-4.39(-0.93%)
Jan 22, 2024
469.45
474.60
469.43
470.77
386,430
+3.13(+0.67%)
Jan 19, 2024
464.69
468.82
462.09
467.64
653,985
+4.64(+1.00%)
Jan 18, 2024
455.43
463.56
455.43
463.00
445,962
+9.59(+2.12%)
Jan 17, 2024
452.50
456.08
450.55
453.40
638,741
-4.67(-1.02%)
Jan 16, 2024
455.11
458.40
451.36
458.07
597,823
+0.43(+0.09%)
Jan 12, 2024
462.30
463.12
455.73
457.65
329,330
-2.31(-0.50%)
Jan 11, 2024
459.69
461.33
453.28
459.95
451,673
+1.85(+0.40%)
Jan 10, 2024
455.51
458.42
453.35
458.10
458,880
+3.30(+0.73%)
Jan 09, 2024
452.04
454.81
447.28
454.80
528,360
-1.22(-0.27%)
Jan 08, 2024
452.45
456.08
449.05
456.03
489,274
+5.11(+1.13%)
Jan 05, 2024
448.96
453.41
448.88
450.92
426,330
+1.48(+0.33%)
Jan 04, 2024
449.33
456.69
448.88
449.44
549,177
+1.37(+0.31%)
Jan 03, 2024
453.98
455.90
446.78
448.06
556,941
-7.88(-1.73%)
Jan 02, 2024
455.82
458.68
454.27
455.95
639,291
-2.08(-0.45%)
Dec 29, 2023
459.95
461.31
457.28
458.02
403,982
-1.25(-0.27%)
Dec 28, 2023
444.91
460.89
437.44
459.28
470,451
-0.29(-0.06%)
Dec 27, 2023
458.46
460.67
457.38
459.57
304,567
+0.79(+0.17%)
Dec 26, 2023
455.75
460.20
455.67
458.78
269,064
+3.25(+0.71%)
Dec 22, 2023
453.70
457.55
452.59
455.53
378,550
+2.28(+0.50%)
Dec 21, 2023
450.96
454.06
448.95
453.25
315,445
+6.44(+1.44%)
Dec 20, 2023
456.27
459.49
446.35
446.81
629,320
-10.78(-2.36%)
Dec 19, 2023
453.85
459.43
452.76
457.59
550,185
+6.73(+1.49%)
Dec 18, 2023
452.86
452.86
448.31
450.86
517,320
-0.11(-0.02%)
Dec 15, 2023
450.46
455.71
449.22
450.97
1,339,463
-1.80(-0.40%)
Dec 14, 2023
444.25
454.07
443.51
452.76
771,051
+13.79(+3.14%)
Dec 13, 2023
439.62
442.14
433.23
438.98
647,858
+0.71(+0.16%)
Dec 12, 2023
436.88
440.83
435.35
438.27
521,508
+2.59(+0.60%)
Dec 11, 2023
434.26
437.34
433.87
435.68
834,047
-0.41(-0.09%)
Dec 08, 2023
430.40
437.48
430.40
436.08
863,441
+4.83(+1.12%)
Dec 07, 2023
433.40
434.06
429.47
431.25
535,663
-0.55(-0.13%)
Dec 06, 2023
434.85
441.33
431.03
431.80
419,595
-0.51(-0.12%)
Dec 05, 2023
434.45
436.06
431.34
432.31
495,679
-3.30(-0.76%)
Dec 04, 2023
432.60
437.10
431.57
435.61
556,306
-2.00(-0.46%)
Dec 01, 2023
430.60
438.53
430.60
437.60
582,080
+6.94(+1.61%)
Nov 30, 2023
427.88
431.63
424.30
430.66
640,456
+5.09(+1.20%)
Nov 29, 2023
428.32
430.57
424.17
425.57
507,033
+1.52(+0.36%)
Nov 28, 2023
430.04
433.96
424.01
424.05
808,641
-5.36(-1.25%)
Nov 27, 2023
427.99
431.33
426.86
429.41
386,936
-1.74(-0.40%)
Nov 24, 2023
429.75
432.64
427.55
431.15
222,990
+2.43(+0.57%)
Nov 22, 2023
430.29
432.44
427.28
428.73
575,447
-1.68(-0.39%)
Nov 21, 2023
428.38
432.80
426.50
430.41
456,593
+1.38(+0.32%)
Nov 20, 2023
428.98
431.48
426.97
429.02
429,255
-1.10(-0.26%)
Nov 17, 2023
425.51
430.68
423.91
430.13
541,783
+6.16(+1.45%)
Nov 16, 2023
426.81
431.52
422.73
423.96
782,959
-2.62(-0.62%)
Nov 15, 2023
427.03
430.71
426.19
426.59
753,849
+1.11(+0.26%)
Nov 14, 2023
422.92
430.22
419.91
425.48
591,434
+8.48(+2.03%)
Nov 13, 2023
415.25
419.19
413.55
416.99
376,442
-0.02(-0.00%)
Nov 10, 2023
411.38
417.87
410.55
417.01
508,449
+8.06(+1.97%)
Nov 09, 2023
411.15
418.22
407.00
408.95
821,163
+2.14(+0.53%)
Nov 08, 2023
405.89
410.87
403.96
406.81
721,944
+3.55(+0.88%)
Nov 07, 2023
399.36
405.01
397.55
403.26
632,839
+0.93(+0.23%)
Nov 06, 2023
398.23
402.62
395.45
402.33
829,941
+4.90(+1.23%)
Nov 03, 2023
407.55
409.13
396.60
397.43
1,238,560
-3.36(-0.84%)
Nov 02, 2023
392.69
407.60
391.30
400.79
1,595,746
+33.79(+9.21%)
Nov 01, 2023
366.16
367.05
359.20
367.00
1,213,594
+1.55(+0.42%)
Oct 31, 2023
362.93
365.53
359.09
365.45
1,189,581
-0.63(-0.17%)
Oct 30, 2023
367.00
368.44
362.14
366.09
532,378
+3.28(+0.90%)
Oct 27, 2023
365.82
369.21
361.19
362.81
480,766
-3.69(-1.01%)
Oct 26, 2023
365.88
372.42
365.74
366.49
564,690
+2.42(+0.66%)
Oct 25, 2023
367.90
369.59
363.05
364.08
632,175
-5.71(-1.54%)
Oct 24, 2023
368.98
372.90
364.66
369.78
565,912
+6.35(+1.75%)
Oct 23, 2023
369.53
370.75
362.85
363.43
640,726
-5.99(-1.62%)
Oct 20, 2023
371.79
372.67
365.92
369.43
659,417
-2.04(-0.55%)
Oct 19, 2023
374.70
383.14
369.71
371.47
948,048
-3.96(-1.06%)
Oct 18, 2023
393.41
393.73
374.22
375.43
1,075,852
-23.63(-5.92%)
Oct 17, 2023
390.63
403.41
389.39
399.06
583,845
+5.79(+1.47%)
Oct 16, 2023
394.17
398.49
389.04
393.27
472,135
+4.02(+1.03%)
Oct 13, 2023
404.40
405.34
385.52
389.25
795,693
-13.81(-3.43%)
Oct 12, 2023
403.89
408.42
397.81
403.06
909,902
-0.42(-0.10%)
Oct 11, 2023
394.08
403.65
394.08
403.47
740,558
+9.94(+2.52%)
Oct 10, 2023
392.92
398.14
391.25
393.54
412,690
+1.83(+0.47%)
Oct 09, 2023
386.99
392.39
382.30
391.70
455,030
+3.66(+0.94%)
Oct 06, 2023
379.31
393.27
376.75
388.05
863,421
+7.96(+2.10%)
Oct 05, 2023
385.46
387.89
378.00
380.08
843,334
-0.90(-0.24%)
Oct 04, 2023
378.37
382.27
374.49
380.99
509,476
+2.62(+0.69%)
Oct 03, 2023
380.06
383.13
374.66
378.37
458,542
-3.26(-0.85%)
Oct 02, 2023
385.21
388.46
379.41
381.63
486,700
-4.24(-1.10%)
Sep 29, 2023
392.14
392.25
384.41
385.87
540,491
-2.88(-0.74%)
Sep 28, 2023
387.20
393.86
385.94
388.75
586,975
+1.31(+0.34%)
Sep 27, 2023
383.51
389.60
381.06
387.44
573,462
+7.15(+1.88%)
Sep 26, 2023
385.33
387.18
378.91
380.29
576,885
-7.55(-1.95%)
Sep 25, 2023
381.12
388.44
386.48
387.84
609,519
+4.17(+1.09%)
Sep 22, 2023
377.85
384.94
377.17
383.67
806,889
+5.64(+1.49%)
Sep 21, 2023
384.16
384.52
377.80
378.03
656,155
-8.77(-2.27%)
Sep 20, 2023
390.47
395.49
386.53
386.80
544,456
-1.24(-0.32%)
Sep 19, 2023
390.57
392.69
379.99
388.04
693,798
-4.11(-1.05%)
Sep 18, 2023
388.92
394.06
387.73
392.15
492,595
+3.70(+0.95%)
Sep 15, 2023
390.40
390.94
385.05
388.44
833,199
-3.03(-0.77%)
Sep 14, 2023
390.62
393.57
385.43
391.48
731,021
+5.10(+1.32%)
Sep 13, 2023
400.60
401.35
384.42
386.38
1,051,122
-15.21(-3.79%)
Sep 12, 2023
399.45
408.63
399.38
401.58
623,959
-0.78(-0.19%)
Sep 11, 2023
408.05
409.71
399.31
402.36
518,892
-3.00(-0.74%)
Sep 08, 2023
404.91
406.58
402.25
405.37
532,204
+0.09(+0.02%)
Sep 07, 2023
405.49
407.16
401.19
405.28
771,943
-2.72(-0.67%)
Sep 06, 2023
404.80
412.04
404.10
408.00
600,987
+0.19(+0.05%)
Sep 05, 2023
418.74
419.19
407.00
407.81
532,095
-10.69(-2.55%)
Sep 01, 2023
415.01
419.13
413.12
418.50
506,100
+5.51(+1.33%)
Aug 31, 2023
413.15
417.33
412.99
412.99
646,116
-1.91(-0.46%)
Aug 30, 2023
415.11
417.47
411.70
414.90
557,102
+2.31(+0.56%)
Aug 29, 2023
403.81
413.54
403.39
412.60
589,536
+7.89(+1.95%)
Aug 28, 2023
400.60
406.53
399.30
404.71
392,151
+5.28(+1.32%)
Aug 25, 2023
398.45
402.10
393.33
399.43
601,745
+6.30(+1.60%)
Aug 24, 2023
397.39
404.08
393.03
393.13
552,920
-5.74(-1.44%)
Aug 23, 2023
392.00
400.66
392.00
398.88
518,795
+5.97(+1.52%)
Aug 22, 2023
395.28
396.06
390.76
392.90
313,900
+0.62(+0.16%)
Aug 21, 2023
394.80
394.80
388.70
392.28
484,121
-0.29(-0.07%)
Aug 18, 2023
389.29
395.66
387.06
392.57
820,602
-1.27(-0.32%)
Aug 17, 2023
402.86
404.19
393.84
393.84
673,021
-7.18(-1.79%)
Aug 16, 2023
403.58
407.73
401.02
401.02
431,124
-2.41(-0.60%)
Aug 15, 2023
405.59
406.44
402.32
403.43
439,242
-4.99(-1.22%)
Aug 14, 2023
410.54
412.20
406.70
408.42
442,826
-2.66(-0.65%)
Aug 11, 2023
406.97
414.76
406.83
411.07
571,917
+3.70(+0.91%)
Aug 10, 2023
415.50
419.24
405.85
407.37
920,613
-9.38(-2.25%)
Aug 09, 2023
419.12
422.57
416.40
416.75
663,213
-2.82(-0.67%)
Aug 08, 2023
415.66
420.13
410.72
419.57
675,840
+0.17(+0.04%)
Aug 07, 2023
414.67
420.32
412.12
419.40
706,777
+10.66(+2.61%)
Aug 04, 2023
414.00
416.39
407.95
408.74
976,005
-3.98(-0.96%)
Aug 03, 2023
414.60
415.68
391.83
412.72
1,596,907
+12.15(+3.03%)
Aug 02, 2023
405.45
412.02
399.73
400.57
1,189,745
-8.19(-2.00%)
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
.