Skip to main content

Parker-Hannifin (NY: PH )

383.89 -7.62 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 388.98 390.84 382.50 383.89 571,479 -7.62(-1.95%)
Sep 25, 2023 384.72 392.12 390.13 391.51 603,807 +4.21(+1.09%)
Sep 22, 2023 381.42 388.58 380.74 387.30 799,328 +5.69(+1.49%)
Sep 21, 2023 387.79 388.16 381.37 381.61 650,006 -8.85(-2.27%)
Sep 20, 2023 394.16 399.23 390.19 390.46 539,354 -1.25(-0.32%)
Sep 19, 2023 394.27 396.40 383.58 391.71 687,297 -4.15(-1.05%)
Sep 18, 2023 392.60 397.79 391.40 395.86 487,979 +3.74(+0.95%)
Sep 15, 2023 394.09 394.64 388.69 392.12 825,391 -3.06(-0.77%)
Sep 14, 2023 394.31 397.29 389.07 395.18 724,171 +5.15(+1.32%)
Sep 13, 2023 404.39 405.15 388.06 390.03 1,041,272 -15.35(-3.79%)
Sep 12, 2023 403.23 412.50 403.16 405.38 618,112 -0.79(-0.19%)
Sep 11, 2023 411.91 413.59 403.09 406.17 514,030 -3.03(-0.74%)
Sep 08, 2023 408.74 410.43 406.06 409.20 527,217 +0.09(+0.02%)
Sep 07, 2023 409.33 411.01 404.98 409.11 764,709 -2.75(-0.67%)
Sep 06, 2023 408.63 415.94 407.92 411.86 595,355 +0.19(+0.05%)
Sep 05, 2023 422.70 423.16 410.86 411.67 527,109 -10.79(-2.55%)
Sep 01, 2023 418.94 423.10 417.03 422.46 501,358 +5.56(+1.33%)
Aug 31, 2023 417.06 421.28 416.90 416.90 640,061 -1.93(-0.46%)
Aug 30, 2023 419.04 421.42 415.60 418.83 551,882 +2.33(+0.56%)
Aug 29, 2023 407.63 417.45 407.21 416.50 584,012 +7.96(+1.95%)
Aug 28, 2023 404.39 410.38 403.08 408.54 388,476 +5.33(+1.32%)
Aug 25, 2023 402.22 405.90 397.05 403.21 596,106 +6.36(+1.60%)
Aug 24, 2023 401.15 407.90 396.75 396.85 547,739 -5.80(-1.44%)
Aug 23, 2023 395.70 404.45 395.70 402.65 513,933 +6.03(+1.52%)
Aug 22, 2023 399.02 399.81 394.45 396.62 310,958 +0.63(+0.16%)
Aug 21, 2023 398.53 398.53 392.38 395.99 479,584 -0.29(-0.07%)
Aug 18, 2023 392.97 399.40 390.72 396.28 812,912 -1.29(-0.32%)
Aug 17, 2023 406.67 408.02 397.57 397.57 666,714 -7.24(-1.79%)
Aug 16, 2023 407.40 411.58 404.81 404.81 427,083 -2.43(-0.60%)
Aug 15, 2023 409.42 410.28 406.12 407.24 435,125 -5.04(-1.22%)
Aug 14, 2023 414.42 416.10 410.55 412.28 438,676 -2.68(-0.65%)
Aug 11, 2023 410.82 418.69 410.68 414.96 566,558 +3.74(+0.91%)
Aug 10, 2023 419.43 423.20 409.69 411.23 911,986 -9.46(-2.25%)
Aug 09, 2023 423.08 426.57 420.34 420.69 656,998 -2.85(-0.67%)
Aug 08, 2023 419.60 424.11 414.60 423.54 669,506 +0.17(+0.04%)
Aug 07, 2023 418.59 424.30 416.02 423.37 700,154 +10.76(+2.61%)
Aug 04, 2023 417.91 420.33 411.81 412.61 966,859 -4.01(-0.96%)
Aug 03, 2023 418.52 419.62 395.54 416.63 1,581,942 +12.26(+3.03%)
Aug 02, 2023 409.28 415.92 403.51 404.36 1,178,596 -8.27(-2.00%)
Aug 01, 2023 405.25 417.69 404.58 412.63 993,772 +4.14(+1.01%)
Jul 31, 2023 399.98 408.63 398.29 408.49 815,695 +10.40(+2.61%)
Jul 28, 2023 399.08 399.08 394.57 398.08 467,375 +2.25(+0.57%)
Jul 27, 2023 394.79 397.52 391.45 395.83 612,941 +3.54(+0.90%)
Jul 26, 2023 395.02 397.05 389.90 392.30 727,712 -4.31(-1.09%)
Jul 25, 2023 393.27 397.83 392.72 396.61 639,205 +0.22(+0.06%)
Jul 24, 2023 397.64 399.86 395.52 396.39 747,218 +0.22(+0.06%)
Jul 21, 2023 401.58 401.58 396.10 396.17 733,717 -5.14(-1.28%)
Jul 20, 2023 403.54 405.53 399.87 401.31 629,435 -0.87(-0.22%)
Jul 19, 2023 401.11 406.47 398.40 402.18 702,518 -4.86(-1.19%)
Jul 18, 2023 399.22 408.10 393.59 407.04 636,829 +7.58(+1.90%)
Jul 17, 2023 393.34 399.88 392.93 399.46 616,723 +4.73(+1.20%)
Jul 14, 2023 395.89 396.42 391.77 394.73 524,026 -2.45(-0.62%)
Jul 13, 2023 397.04 400.48 393.46 397.18 843,999 +1.56(+0.40%)
Jul 12, 2023 400.83 401.49 393.89 395.62 1,188,982 -1.60(-0.40%)
Jul 11, 2023 392.71 398.60 390.85 397.22 748,639 +6.04(+1.54%)
Jul 10, 2023 384.71 391.70 383.25 391.18 557,665 +8.44(+2.20%)
Jul 07, 2023 376.97 387.15 376.77 382.74 548,001 +5.19(+1.37%)
Jul 06, 2023 377.43 378.18 372.30 377.55 876,902 -3.88(-1.02%)
Jul 05, 2023 383.57 384.25 380.25 381.43 834,062 -8.13(-2.09%)
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.