Canada markets open in 3 hours 14 minutes

Parker-Hannifin Corporation (PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
292.82-0.65 (-0.22%)
At close: 04:00PM EDT
292.82 0.00 (0.00%)
After hours: 05:02PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2022290.28293.84288.93292.82292.82618,200
Aug 04, 2022294.64296.99286.53293.47293.471,176,500
Aug 03, 2022286.63291.17284.09290.06290.06820,700
Aug 02, 2022285.54290.67284.16285.59285.59741,300
Aug 01, 2022285.67289.44284.51287.30287.301,007,400
Jul 29, 2022283.94290.10282.19289.09289.09800,300
Jul 28, 2022278.48283.16277.41282.95282.95771,600
Jul 27, 2022271.66279.54269.65277.05277.05841,800
Jul 26, 2022267.57271.37266.46270.32270.32732,000
Jul 25, 2022267.75269.41265.65267.55267.55396,900
Jul 22, 2022268.98270.36265.61267.87267.87464,600
Jul 21, 2022264.20268.56262.03268.30268.30588,100
Jul 20, 2022260.25266.18258.08265.19265.19784,700
Jul 19, 2022251.89261.42250.92259.99259.991,015,700
Jul 18, 2022251.30253.93246.67247.76247.76785,500
Jul 15, 2022250.00251.30246.49248.36248.362,553,600
Jul 14, 2022240.53245.58238.63244.66244.66751,500
Jul 13, 2022244.21247.19242.52245.19245.19921,300
Jul 12, 2022246.68254.01246.68249.10249.10542,500
Jul 11, 2022247.02250.45246.35248.05248.05806,800
Jul 08, 2022250.13250.95246.17248.04248.04291,800
Jul 07, 2022247.04251.18245.18250.96250.96749,900
Jul 06, 2022245.54247.53239.93244.12244.12779,100
Jul 05, 2022244.55246.58238.92246.31246.31572,400
Jul 01, 2022245.81250.70240.80249.06249.06969,400
Jun 30, 2022243.25248.46240.78246.05246.051,127,800
Jun 29, 2022251.43251.43245.66247.33247.33906,900
Jun 28, 2022253.45256.92249.65250.00250.00808,400
Jun 27, 2022254.55255.60249.82251.87251.87635,400
Jun 24, 2022243.51253.50242.10253.10253.10921,200
Jun 23, 2022242.51244.39235.50239.96239.96693,400
Jun 22, 2022237.19245.86237.19243.87243.87832,400
Jun 21, 2022240.18242.41236.45241.90241.90925,500
Jun 17, 2022232.99239.36230.44236.37236.371,518,100
Jun 16, 2022248.50248.50238.26240.54240.54980,100
Jun 15, 2022254.93258.08251.13254.79254.79665,000
Jun 14, 2022253.85257.45249.52252.63252.63663,500
Jun 13, 2022252.21258.56251.25253.15253.15767,400
Jun 10, 2022270.82271.73263.48263.61263.61632,800
Jun 09, 2022282.17283.89276.89276.96276.96613,300
Jun 08, 2022281.13284.00279.47283.02283.02694,700
Jun 07, 2022275.86284.09274.61283.76283.76507,500
Jun 06, 2022278.69280.54275.93277.80277.80574,100
Jun 03, 2022275.98278.58274.86276.84276.84340,700
Jun 02, 2022275.18279.28272.64278.82278.82501,500
Jun 01, 2022273.41274.91268.75272.50272.50648,100
May 31, 2022270.21273.66268.02272.17272.171,075,700
May 27, 2022270.70273.39270.54272.72272.72472,200
May 26, 2022266.80269.63265.67268.01268.01393,700
May 25, 2022260.61265.17258.48262.57262.57712,000
May 24, 2022259.95262.88254.06262.07262.07481,600
May 23, 2022262.73263.73259.17261.63261.63592,100
May 20, 2022265.25265.45253.33258.77258.77660,000
May 19, 2022260.33267.22258.55262.69262.69559,400
May 18, 2022269.23270.94262.49263.35263.35535,800
May 17, 2022272.04274.27266.90272.45272.45638,200
May 16, 2022263.29268.73258.83265.40265.40719,400
May 13, 2022264.40267.39262.00265.35265.35811,200
May 12, 2022261.76264.38253.85260.44260.441,116,800
May 12, 20221.33 Dividend
May 11, 2022265.33273.22263.01264.89263.56558,100
May 10, 2022273.72274.65261.86265.74264.41807,100
May 09, 2022266.80276.01265.65271.19269.831,003,800
May 06, 2022272.63275.64260.23271.54270.18798,000
May 05, 2022270.36283.00270.00276.16274.771,563,800
May 04, 2022277.23291.24275.08290.58289.121,235,300
May 03, 2022272.53278.84270.76276.43275.04843,500
May 02, 2022270.23277.67265.42273.06271.69873,500
Apr 29, 2022275.40280.81269.64270.82269.46776,800
Apr 28, 2022273.16277.49268.33276.36274.97625,400
Apr 27, 2022272.25275.77269.94271.70270.34661,700
Apr 26, 2022275.12279.43271.17271.38270.02512,900
Apr 25, 2022274.58278.41268.23278.26276.86704,600
Apr 22, 2022284.16286.38276.36277.07275.68617,700
Apr 21, 2022292.54294.99284.69286.97285.53619,000
Apr 20, 2022285.08291.21285.08289.44287.99623,100
Apr 19, 2022272.86283.29272.69282.95281.53549,000
Apr 18, 2022272.68275.20269.53271.32269.96468,700
Apr 14, 2022275.82277.31272.66273.87272.49509,300
Apr 13, 2022269.59276.00269.28273.55272.18490,900
Apr 12, 2022272.75277.10269.09270.26268.90428,700
Apr 11, 2022273.90277.94269.87270.42269.06609,400
Apr 08, 2022276.28279.10273.46274.06272.68587,800
Apr 07, 2022272.81278.27268.87276.63275.241,160,300
Apr 06, 2022270.23274.04266.94273.43272.061,896,400
Apr 05, 2022281.36283.66273.81274.43273.05791,000
Apr 04, 2022281.50285.05278.06284.14282.71539,100
Apr 01, 2022286.92299.57279.96282.20280.78836,900
Mar 31, 2022289.37293.44283.74283.76282.34777,600
Mar 30, 2022297.00298.93291.53291.65290.19566,800
Mar 29, 2022290.96297.93290.19297.78296.28645,200
Mar 28, 2022289.44290.09285.00286.68285.24676,600
Mar 25, 2022289.14292.07287.78290.43288.97342,800
Mar 24, 2022288.11289.35286.08289.14287.69380,700
Mar 23, 2022288.53289.67286.11286.74285.30579,600
Mar 22, 2022290.04293.14288.63290.22288.76511,000
Mar 21, 2022288.72291.48286.82288.53287.08699,100
Mar 18, 2022286.82290.70282.98290.39288.93982,800
Mar 17, 2022280.16288.86280.16288.86287.41463,100
Mar 16, 2022282.31290.35279.17285.91284.47653,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...