Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parker-Hannifin (NY:PH)

598.02 +1.21 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2025 599.02 603.62 592.10 598.02 530,408 +1.21(+0.20%)
Apr 24, 2025 577.60 598.19 576.26 596.81 903,856 +16.00(+2.75%)
Apr 23, 2025 589.59 614.82 577.41 580.81 668,225 +14.16(+2.50%)
Apr 22, 2025 555.00 568.73 554.23 566.65 718,454 +19.36(+3.54%)
Apr 21, 2025 552.06 556.14 538.08 547.29 496,145 -13.71(-2.44%)
Apr 17, 2025 563.43 570.51 560.99 561.00 558,229 +1.55(+0.28%)
Apr 16, 2025 559.61 567.11 550.54 559.45 681,314 -8.80(-1.55%)
Apr 15, 2025 575.51 576.03 566.70 568.25 440,775 -1.36(-0.24%)
Apr 14, 2025 579.12 579.12 558.25 569.61 759,760 +4.24(+0.75%)
Apr 11, 2025 554.24 569.97 546.20 565.37 938,698 +5.19(+0.93%)
Apr 10, 2025 574.85 578.89 539.09 560.18 1,028,825 -35.92(-6.03%)
Apr 09, 2025 517.47 604.35 511.33 596.10 2,202,546 +70.62(+13.44%)
Apr 08, 2025 562.00 569.69 514.30 525.48 1,601,166 -6.17(-1.16%)
Apr 07, 2025 505.11 541.21 488.45 531.65 1,796,191 +14.42(+2.79%)
Apr 04, 2025 528.58 538.27 510.00 517.23 2,254,873 -39.47(-7.09%)
Apr 03, 2025 576.10 584.02 553.40 556.70 1,788,952 -72.28(-11.49%)
Apr 02, 2025 598.80 630.76 595.19 628.98 785,458 +19.12(+3.14%)
Apr 01, 2025 606.97 613.99 598.24 609.86 679,720 +2.01(+0.33%)
Mar 31, 2025 590.90 611.99 580.99 607.85 835,383 +6.42(+1.07%)
Mar 28, 2025 623.72 625.22 597.29 601.43 812,643 -24.83(-3.96%)
Mar 27, 2025 632.30 633.18 621.25 626.26 628,200 -11.25(-1.76%)
Mar 26, 2025 649.94 656.89 631.89 637.51 953,565 -13.85(-2.13%)
Mar 25, 2025 647.70 652.39 643.16 651.36 903,682 +8.78(+1.37%)
Mar 24, 2025 634.63 644.80 632.55 642.58 893,756 +20.48(+3.29%)
Mar 21, 2025 621.62 628.14 611.73 622.10 813,259 -2.62(-0.42%)
Mar 20, 2025 622.32 631.20 620.72 624.72 693,252 -5.29(-0.84%)
Mar 19, 2025 616.40 635.26 616.31 630.01 814,305 +13.61(+2.21%)
Mar 18, 2025 617.73 622.08 609.08 616.40 733,409 -5.18(-0.83%)
Mar 17, 2025 604.56 624.92 604.56 621.58 824,235 +13.70(+2.25%)
Mar 14, 2025 602.11 608.75 594.00 607.88 929,545 +16.23(+2.74%)
Mar 13, 2025 612.84 617.10 590.50 591.65 1,471,828 -21.49(-3.50%)
Mar 12, 2025 622.34 624.41 609.47 613.14 772,785 +1.95(+0.32%)
Mar 11, 2025 604.61 619.10 599.34 611.19 814,839 +4.59(+0.76%)
Mar 10, 2025 617.33 621.54 600.30 606.60 1,373,980 -28.15(-4.43%)
Mar 07, 2025 625.00 639.68 618.60 634.75 1,189,309 +3.82(+0.61%)
Mar 06, 2025 633.00 643.22 624.75 630.93 999,216 -9.12(-1.42%)
Mar 05, 2025 628.67 641.29 626.56 640.05 1,240,112 +15.15(+2.42%)
Mar 04, 2025 646.07 650.45 613.05 624.90 2,174,968 -25.66(-3.94%)
Mar 03, 2025 674.35 678.02 645.97 650.56 1,130,632 -17.95(-2.69%)
Feb 28, 2025 657.68 670.36 651.94 668.51 1,219,291 +13.51(+2.06%)
Feb 27, 2025 661.80 675.22 654.36 655.00 542,377 -5.59(-0.85%)
Feb 26, 2025 662.21 674.52 660.00 660.59 499,856 +3.42(+0.52%)
Feb 25, 2025 659.70 662.73 646.53 657.17 723,719 -1.91(-0.29%)
Feb 24, 2025 670.30 672.29 655.31 659.08 643,853 -7.89(-1.18%)
Feb 21, 2025 695.84 698.37 662.55 666.97 851,019 -28.49(-4.10%)
Feb 20, 2025 701.34 707.82 684.20 695.46 576,113 -6.09(-0.87%)
Feb 19, 2025 690.73 702.81 684.00 701.55 646,427 +6.09(+0.88%)
Feb 18, 2025 704.37 706.06 693.51 695.46 760,607 -4.79(-0.68%)
Feb 14, 2025 696.42 703.12 693.52 700.25 1,034,348 +6.43(+0.93%)
Feb 13, 2025 680.87 695.73 679.57 693.82 796,375 +15.40(+2.27%)
Feb 12, 2025 671.28 679.84 670.84 678.42 454,793 -2.59(-0.38%)
Feb 11, 2025 677.50 681.69 671.30 681.01 515,613 +0.35(+0.05%)
Feb 10, 2025 689.79 690.60 675.57 680.66 540,272 -3.28(-0.48%)
Feb 07, 2025 694.08 694.63 681.62 683.94 549,592 -6.03(-0.87%)
Feb 06, 2025 690.50 694.86 684.39 689.97 447,403 +2.72(+0.40%)
Feb 05, 2025 691.41 693.23 683.39 687.25 522,282 -0.83(-0.12%)
Feb 04, 2025 702.31 712.01 687.72 688.08 546,637 -6.05(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.