Skip to main content

Parker-Hannifin (NY:PH)

698.47 -2.07 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 701.47 701.47 694.97 698.47 1,056,611 -2.07(-0.30%)
Jun 27, 2025 694.81 704.99 693.66 700.54 1,044,235 +8.83(+1.28%)
Jun 26, 2025 677.55 694.19 675.91 691.71 844,160 +18.20(+2.70%)
Jun 25, 2025 677.40 677.64 672.22 673.51 486,521 -1.74(-0.26%)
Jun 24, 2025 668.61 676.79 664.95 675.25 605,960 +11.03(+1.66%)
Jun 23, 2025 654.96 664.56 646.50 664.22 499,018 +11.49(+1.76%)
Jun 20, 2025 658.10 659.93 649.36 652.73 864,736 +0.44(+0.07%)
Jun 18, 2025 651.74 660.63 651.73 652.29 478,675 +0.08(+0.01%)
Jun 17, 2025 658.71 662.83 651.75 652.21 623,601 -9.63(-1.46%)
Jun 16, 2025 661.39 665.94 658.21 661.84 636,187 +7.75(+1.18%)
Jun 13, 2025 657.29 662.18 652.43 654.09 682,780 -12.77(-1.91%)
Jun 12, 2025 667.07 668.61 661.29 666.86 493,227 -4.89(-0.73%)
Jun 11, 2025 672.48 676.27 665.31 671.75 511,824 +0.82(+0.12%)
Jun 10, 2025 671.87 673.20 666.61 670.93 457,414 +1.05(+0.16%)
Jun 09, 2025 675.00 676.76 669.45 669.88 475,389 -1.38(-0.21%)
Jun 06, 2025 672.47 674.09 668.98 671.26 387,738 +9.29(+1.40%)
Jun 05, 2025 668.83 670.42 659.60 661.97 638,126 -3.17(-0.48%)
Jun 04, 2025 668.25 668.85 664.55 665.14 334,649 +0.43(+0.06%)
Jun 03, 2025 663.02 666.88 660.79 664.71 808,149 +4.41(+0.67%)
Jun 02, 2025 664.52 665.55 651.22 660.30 628,985 -4.40(-0.66%)
May 30, 2025 663.70 667.25 657.65 664.70 1,043,556 -2.53(-0.38%)
May 29, 2025 671.46 671.46 661.72 667.23 486,332 +0.93(+0.14%)
May 28, 2025 673.14 674.31 664.82 666.30 469,323 -4.61(-0.69%)
May 27, 2025 664.57 673.10 659.88 670.91 564,357 +15.95(+2.44%)
May 23, 2025 644.26 659.99 637.21 654.96 433,156 -2.39(-0.36%)
May 22, 2025 659.22 661.44 651.43 657.35 662,236 -4.43(-0.67%)
May 21, 2025 672.35 675.49 660.29 661.78 627,513 -18.27(-2.69%)
May 20, 2025 675.39 682.48 675.06 680.05 856,708 +0.77(+0.11%)
May 19, 2025 671.01 681.28 669.93 679.28 720,127 -1.12(-0.16%)
May 16, 2025 676.30 682.12 671.49 680.40 460,140 +7.76(+1.15%)
May 15, 2025 671.71 675.66 668.62 672.64 464,523 -2.17(-0.32%)
May 14, 2025 677.10 679.73 672.95 674.81 505,827 -3.61(-0.53%)
May 13, 2025 673.21 684.84 667.44 678.42 812,064 +9.66(+1.44%)
May 12, 2025 679.93 685.47 666.32 668.76 1,083,496 +21.17(+3.27%)
May 09, 2025 642.71 650.96 641.39 647.59 1,298,784 +7.89(+1.23%)
May 08, 2025 628.66 645.11 626.47 639.70 862,395 +18.43(+2.97%)
May 07, 2025 616.85 624.77 614.83 621.27 665,829 +9.08(+1.48%)
May 06, 2025 608.69 618.27 606.60 612.20 605,614 -2.64(-0.43%)
May 05, 2025 609.50 622.31 609.50 614.84 618,775 -2.44(-0.40%)
May 02, 2025 620.00 625.93 611.26 617.28 667,812 +8.88(+1.46%)
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.