Canada markets closed

Parker-Hannifin Corporation (PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
550.32-5.47 (-0.98%)
At close: 04:00PM EDT
550.50 +0.18 (+0.03%)
After hours: 07:40PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024550.08554.32546.37550.32550.32462,900
Apr 11, 2024553.20558.15550.58555.79555.79391,300
Apr 10, 2024553.32560.64547.96555.37555.37538,400
Apr 09, 2024568.00568.88547.99561.35561.35488,100
Apr 08, 2024566.73568.78562.96565.93565.93449,600
Apr 05, 2024554.23566.98553.48566.67566.67484,500
Apr 04, 2024565.12570.15551.75555.65555.65610,200
Apr 03, 2024550.00561.12548.50558.57558.57564,500
Apr 02, 2024551.49551.49545.14547.44547.44625,500
Apr 01, 2024555.79556.00550.23551.01551.01372,700
Mar 28, 2024556.34557.31553.14555.79555.79608,000
Mar 27, 2024552.45558.64548.92558.05558.05517,500
Mar 26, 2024550.80554.88549.01549.16549.16425,400
Mar 25, 2024553.77556.26549.70550.53550.53393,300
Mar 22, 2024558.37561.00553.44554.89554.89394,300
Mar 21, 2024550.17561.13548.65560.64560.64620,000
Mar 20, 2024538.76547.54537.73546.46546.46402,600
Mar 19, 2024535.81540.27535.08538.84538.84545,000
Mar 18, 2024538.94540.26535.92536.26536.26495,400
Mar 15, 2024532.14538.51531.32535.42535.42669,900
Mar 14, 2024543.91544.99531.44536.25536.25612,400
Mar 13, 2024540.57540.57537.34539.56539.56514,400
Mar 12, 2024536.04539.10531.69538.28538.28510,800
Mar 11, 2024533.93536.61528.00536.04536.04593,200
Mar 08, 2024539.88543.00532.67537.35537.35522,500
Mar 07, 2024535.16539.72533.03539.48539.48573,500
Mar 06, 2024531.08533.48528.31531.23531.23901,100
Mar 05, 2024532.90534.92526.04528.00528.00679,600
Mar 04, 2024537.74543.92535.14535.51535.51399,100
Mar 01, 2024535.46539.06534.47537.80537.80513,600
Feb 29, 2024531.89536.50527.24535.45535.45851,800
Feb 28, 2024531.12536.57530.00531.10531.10433,600
Feb 27, 2024532.90533.30527.05531.49531.49389,200
Feb 26, 2024530.47532.95528.00530.81530.81483,100
Feb 23, 2024532.90534.10526.64531.07531.07547,900
Feb 22, 2024531.95535.55528.28530.00530.00602,400
Feb 21, 2024522.19524.06518.40523.71523.71473,400
Feb 20, 2024516.33521.06513.05519.53519.53685,800
Feb 16, 2024524.03527.43520.00520.06520.06703,100
Feb 15, 2024523.71527.06520.14521.87521.87644,900
Feb 14, 2024519.76525.36518.27521.91521.91688,500
Feb 13, 2024510.00513.27505.67511.63511.63801,200
Feb 12, 2024519.05521.37516.79518.20518.20575,500
Feb 09, 2024516.24521.50513.99521.38521.38565,300
Feb 08, 2024512.82515.59509.02515.51515.51478,900
Feb 08, 20241.48 Dividend
Feb 07, 2024515.25517.51511.63514.22512.74529,600
Feb 06, 2024509.69511.58505.03511.55510.08649,100
Feb 05, 2024506.41512.10506.41508.87507.41794,100
Feb 02, 2024499.59514.85488.45510.36508.891,165,200
Feb 01, 2024492.20500.66482.60500.18498.741,632,700
Jan 31, 2024473.86474.43463.16464.50463.161,686,100
Jan 30, 2024474.83479.14474.56477.86476.48806,600
Jan 29, 2024470.79476.59469.26476.50475.13615,800
Jan 26, 2024473.16474.09469.89471.59470.23444,800
Jan 25, 2024471.65473.77466.31471.80470.44692,600
Jan 24, 2024471.95471.95464.46464.88463.54557,200
Jan 23, 2024475.45475.45467.58469.10467.75469,900
Jan 22, 2024472.19477.37472.18473.52472.16384,200
Jan 19, 2024467.40471.56464.79470.37469.02650,200
Jan 18, 2024458.09466.27458.09465.70464.36443,400
Jan 17, 2024455.14458.74453.19456.05454.74635,000
Jan 16, 2024457.77461.08454.00460.75459.42594,400
Jan 12, 2024465.00465.83458.39460.32459.00327,400
Jan 11, 2024462.37464.03455.93462.64461.31449,100
Jan 10, 2024458.17461.10456.00460.78459.45456,200
Jan 09, 2024454.68457.47449.89457.46456.14525,300
Jan 08, 2024455.09458.74451.67458.69457.37486,400
Jan 05, 2024451.58456.06451.50453.55452.24423,900
Jan 04, 2024451.95459.36451.50452.06450.76546,000
Jan 03, 2024456.63458.56449.39450.68449.38553,700
Jan 02, 2024458.48461.36456.92458.61457.29635,600
Dec 29, 2023462.64464.00459.95460.70459.37401,600
Dec 28, 2023447.51463.58440.00461.96460.63467,700
Dec 27, 2023461.14463.36460.05462.25460.92302,800
Dec 26, 2023458.41462.89458.33461.46460.13267,500
Dec 22, 2023456.35460.22455.23458.19456.87376,400
Dec 21, 2023453.59456.71451.57455.90454.59313,500
Dec 20, 2023458.94462.17448.96449.42448.13625,700
Dec 19, 2023456.50462.11455.41460.26458.94547,000
Dec 18, 2023455.50455.50450.93453.49452.18514,300
Dec 15, 2023453.09458.37451.84453.60452.291,331,500
Dec 14, 2023446.85456.73446.10455.41454.10766,600
Dec 13, 2023442.19444.72435.77441.54440.27644,100
Dec 12, 2023439.43443.41437.89440.83439.56518,500
Dec 11, 2023436.80439.89436.40438.22436.96829,200
Dec 08, 2023432.91440.03432.91438.63437.37858,400
Dec 07, 2023435.93436.59431.98433.77432.52532,600
Dec 06, 2023437.39443.91433.55434.32433.07417,200
Dec 05, 2023436.99438.61433.86434.83433.58492,800
Dec 04, 2023435.13439.65434.09438.15436.89553,100
Dec 01, 2023433.11441.09433.11440.16438.89578,700
Nov 30, 2023430.38434.15426.78433.18431.93636,700
Nov 29, 2023430.82433.09426.65428.06426.83504,100
Nov 28, 2023432.55436.50426.49426.53425.30803,900
Nov 27, 2023430.49433.85429.35431.92430.68384,700
Nov 24, 2023432.26435.17430.05433.67432.42221,700
Nov 22, 2023432.80434.97429.78431.23429.99572,100
Nov 21, 2023430.88435.33428.99432.92431.67453,900
Nov 20, 2023431.49434.00429.46431.53430.29426,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...