Parker-Hannifin (NY: PH )

280.99 USD -4.26 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 281.14 285.81 280.50 280.99 1,532,792 -4.26(-1.49%)
Jun 17, 2021 295.87 296.98 281.98 285.25 1,239,214 -10.70(-3.62%)
Jun 16, 2021 295.34 298.48 291.70 295.95 866,421 +0.06(+0.02%)
Jun 15, 2021 298.12 298.20 294.02 295.89 1,746,053 -1.02(-0.34%)
Jun 14, 2021 301.46 301.95 295.14 296.91 1,119,524 -5.07(-1.68%)
Jun 11, 2021 305.54 306.75 300.69 301.98 771,353 -1.18(-0.39%)
Jun 10, 2021 308.21 308.39 302.13 303.16 719,618 -2.24(-0.73%)
Jun 09, 2021 309.63 309.63 305.00 305.40 617,100 -5.58(-1.79%)
Jun 08, 2021 307.95 312.18 305.19 310.98 523,659 +3.60(+1.17%)
Jun 07, 2021 309.59 310.18 305.03 307.38 458,008 -1.66(-0.54%)
Jun 04, 2021 309.27 310.68 306.51 309.04 598,790 -0.21(-0.07%)
Jun 03, 2021 308.92 311.12 306.09 309.25 512,459 -1.22(-0.39%)
Jun 02, 2021 314.15 314.57 309.71 310.47 561,641 -2.78(-0.89%)
Jun 01, 2021 312.37 314.64 310.36 313.25 666,608 +5.10(+1.66%)
May 28, 2021 309.15 309.56 306.48 308.15 718,360 +0.07(+0.02%)
May 27, 2021 309.56 311.00 307.76 308.08 1,378,570 +3.13(+1.03%)
May 26, 2021 304.83 306.02 302.22 304.95 506,789 +0.32(+0.11%)
May 25, 2021 306.23 309.61 304.15 304.63 496,853 -1.24(-0.41%)
May 24, 2021 307.78 308.59 303.50 305.87 508,231 +0.05(+0.02%)
May 21, 2021 307.56 309.51 304.59 305.82 631,653 +0.69(+0.23%)
May 20, 2021 306.53 306.83 302.72 305.13 984,227 +0.16(+0.05%)
May 19, 2021 305.00 307.23 301.00 304.97 1,111,424 -6.14(-1.97%)
May 18, 2021 317.75 318.14 311.05 311.11 906,518 -5.63(-1.78%)
May 17, 2021 320.95 321.53 314.07 316.74 808,157 -5.10(-1.58%)
May 14, 2021 316.77 324.21 316.77 321.84 807,991 +5.63(+1.78%)
May 13, 2021 304.85 317.31 304.65 316.21 1,000,349 +12.14(+3.99%)
May 12, 2021 312.28 313.90 304.00 304.07 683,548 -8.62(-2.76%)
May 11, 2021 311.42 314.90 307.60 312.69 834,499 -3.63(-1.15%)
May 10, 2021 321.04 324.68 315.87 316.32 1,024,525 -2.94(-0.92%)
May 07, 2021 314.78 321.30 310.00 319.26 775,528 +3.19(+1.01%)
May 06, 2021 315.07 316.46 311.42 316.07 1,136,415 +0.37(+0.12%)
May 05, 2021 314.47 316.86 310.15 315.70 752,578 +1.94(+0.62%)
May 04, 2021 311.77 314.64 305.48 313.76 1,441,292 +2.38(+0.76%)
May 03, 2021 317.00 318.07 309.55 311.38 845,298 -2.43(-0.77%)
Apr 30, 2021 312.37 314.62 309.77 313.81 1,063,600 -0.12(-0.04%)
Apr 29, 2021 317.77 319.74 309.26 313.93 1,027,952 -5.01(-1.57%)
Apr 28, 2021 319.26 322.10 318.00 318.94 859,636 -0.60(-0.19%)
Apr 27, 2021 319.49 321.00 317.33 319.54 760,843 +0.41(+0.13%)
Apr 26, 2021 319.00 321.49 317.44 319.13 736,260 +1.01(+0.32%)
Apr 23, 2021 316.64 320.00 315.08 318.12 759,400 +4.35(+1.39%)
Apr 22, 2021 317.77 318.82 313.67 313.77 511,953 -3.83(-1.21%)
Apr 21, 2021 311.45 318.47 309.63 317.60 476,930 +5.44(+1.74%)
Apr 20, 2021 315.51 317.34 308.45 312.16 774,729 -5.36(-1.69%)
Apr 19, 2021 320.00 320.00 315.52 317.52 765,684 -3.59(-1.12%)
Apr 16, 2021 321.63 323.48 317.60 321.11 565,200 +2.77(+0.87%)
Apr 15, 2021 319.68 320.25 315.24 318.34 458,605 +0.67(+0.21%)
Apr 14, 2021 317.01 321.43 316.51 317.67 509,032 +2.06(+0.65%)
Apr 13, 2021 319.71 320.24 314.40 315.61 681,698 -5.57(-1.73%)
Apr 12, 2021 322.44 322.82 319.88 321.18 739,411 +0.09(+0.03%)
Apr 09, 2021 319.73 321.09 315.41 321.09 658,300 +2.63(+0.83%)
Apr 08, 2021 315.75 318.50 313.80 318.46 584,309 +1.62(+0.51%)
Apr 07, 2021 316.88 319.95 313.85 316.84 609,980 -0.33(-0.10%)
Apr 06, 2021 319.86 323.80 316.07 317.17 798,923 -2.01(-0.63%)
Apr 05, 2021 319.53 320.81 316.83 319.18 926,588 +2.97(+0.94%)
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.