Canada markets closed

Parker-Hannifin Corporation (PH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
524.46+1.27 (+0.24%)
At close: 04:00PM EDT
524.00 -0.46 (-0.09%)
After hours: 07:10PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 2024523.49525.86520.03524.46524.46591,657
May 29, 2024524.09526.26519.64523.19523.19585,300
May 28, 2024535.65537.07524.67526.54526.54738,000
May 24, 2024527.88530.84522.73529.83529.83644,000
May 23, 2024548.62548.62525.31526.57526.571,117,600
May 22, 2024546.76551.21541.66546.07546.07506,400
May 21, 2024546.61548.55545.13546.87546.87549,200
May 20, 2024545.43551.67543.29548.00548.00627,600
May 17, 2024545.99547.21541.49545.11545.11823,300
May 16, 2024551.53551.53537.66539.49539.491,146,300
May 15, 2024552.60556.84552.16553.27553.27670,600
May 14, 2024550.66551.79545.12549.40549.40646,400
May 13, 2024561.21562.99550.67551.03551.03548,600
May 10, 2024565.00568.81559.81561.13561.13489,100
May 09, 2024554.08562.45552.98560.69560.69434,200
May 09, 20241.63 Dividend
May 08, 2024548.40557.50548.20554.91553.28315,900
May 07, 2024552.77557.35549.03550.18548.56475,400
May 06, 2024543.91552.89543.00550.79549.17674,700
May 03, 2024536.49547.35532.54536.18534.60970,100
May 02, 2024525.20535.00515.82530.68529.121,732,900
May 01, 2024542.36552.19540.48542.96541.37903,800
Apr 30, 2024552.83558.95544.52544.91543.31625,400
Apr 29, 2024553.64555.98550.85554.44552.81534,600
Apr 26, 2024550.01554.62549.15553.64552.01548,700
Apr 25, 2024540.00552.04534.63549.38547.77522,400
Apr 24, 2024552.38556.87539.22546.35544.75664,600
Apr 23, 2024545.46552.86543.22550.40548.78375,700
Apr 22, 2024537.79546.65534.36539.72538.13533,700
Apr 19, 2024540.77543.29531.78534.65533.08558,000
Apr 18, 2024545.00547.93537.38538.09536.51393,000
Apr 17, 2024548.39548.39536.39540.57538.98515,400
Apr 16, 2024545.00546.91536.84544.14542.54634,800
Apr 15, 2024560.71561.90540.88543.37541.77671,300
Apr 12, 2024550.08554.32546.37550.32548.70462,900
Apr 11, 2024553.20558.15550.58555.79554.16391,300
Apr 10, 2024553.32560.64547.96555.37553.74538,400
Apr 09, 2024568.00568.88547.99561.35559.70488,100
Apr 08, 2024566.73568.78562.96565.93564.27449,600
Apr 05, 2024554.23566.98553.48566.67565.01484,500
Apr 04, 2024565.12570.15551.75555.65554.02610,200
Apr 03, 2024550.00561.12548.50558.57556.93564,500
Apr 02, 2024551.49551.49545.14547.44545.83625,500
Apr 01, 2024555.79556.00550.23551.01549.39372,700
Mar 28, 2024556.34557.31553.14555.79554.16608,000
Mar 27, 2024552.45558.64548.92558.05556.41517,500
Mar 26, 2024550.80554.88549.01549.16547.55425,400
Mar 25, 2024553.77556.26549.70550.53548.91393,300
Mar 22, 2024558.37561.00553.44554.89553.26394,300
Mar 21, 2024550.17561.13548.65560.64558.99620,000
Mar 20, 2024538.76547.54537.73546.46544.85402,600
Mar 19, 2024535.81540.27535.08538.84537.26545,000
Mar 18, 2024538.94540.26535.92536.26534.68495,400
Mar 15, 2024532.14538.51531.32535.42533.85669,900
Mar 14, 2024543.91544.99531.44536.25534.67612,400
Mar 13, 2024540.57540.57537.34539.56537.98514,400
Mar 12, 2024536.04539.10531.69538.28536.70510,800
Mar 11, 2024533.93536.61528.00536.04534.47593,200
Mar 08, 2024539.88543.00532.67537.35535.77522,500
Mar 07, 2024535.16539.72533.03539.48537.90573,500
Mar 06, 2024531.08533.48528.31531.23529.67901,100
Mar 05, 2024532.90534.92526.04528.00526.45679,600
Mar 04, 2024537.74543.92535.14535.51533.94399,100
Mar 01, 2024535.46539.06534.47537.80536.22513,600
Feb 29, 2024531.89536.50527.24535.45533.88851,800
Feb 28, 2024531.12536.57530.00531.10529.54433,600
Feb 27, 2024532.90533.30527.05531.49529.93389,200
Feb 26, 2024530.47532.95528.00530.81529.25483,100
Feb 23, 2024532.90534.10526.64531.07529.51547,900
Feb 22, 2024531.95535.55528.28530.00528.44602,400
Feb 21, 2024522.19524.06518.40523.71522.17473,400
Feb 20, 2024516.33521.06513.05519.53518.00685,800
Feb 16, 2024524.03527.43520.00520.06518.53703,100
Feb 15, 2024523.71527.06520.14521.87520.34644,900
Feb 14, 2024519.76525.36518.27521.91520.38688,500
Feb 13, 2024510.00513.27505.67511.63510.13801,200
Feb 12, 2024519.05521.37516.79518.20516.68575,500
Feb 09, 2024516.24521.50513.99521.38519.85565,300
Feb 08, 2024512.82515.59509.02515.51514.00478,900
Feb 08, 20241.48 Dividend
Feb 07, 2024515.25517.51511.63514.22511.23529,600
Feb 06, 2024509.69511.58505.03511.55508.58649,100
Feb 05, 2024506.41512.10506.41508.87505.91794,100
Feb 02, 2024499.59514.85488.45510.36507.401,165,200
Feb 01, 2024492.20500.66482.60500.18497.281,632,700
Jan 31, 2024473.86474.43463.16464.50461.801,686,100
Jan 30, 2024474.83479.14474.56477.86475.08806,600
Jan 29, 2024470.79476.59469.26476.50473.73615,800
Jan 26, 2024473.16474.09469.89471.59468.85444,800
Jan 25, 2024471.65473.77466.31471.80469.06692,600
Jan 24, 2024471.95471.95464.46464.88462.18557,200
Jan 23, 2024475.45475.45467.58469.10466.38469,900
Jan 22, 2024472.19477.37472.18473.52470.77384,200
Jan 19, 2024467.40471.56464.79470.37467.64650,200
Jan 18, 2024458.09466.27458.09465.70463.00443,400
Jan 17, 2024455.14458.74453.19456.05453.40635,000
Jan 16, 2024457.77461.08454.00460.75458.07594,400
Jan 12, 2024465.00465.83458.39460.32457.65327,400
Jan 11, 2024462.37464.03455.93462.64459.95449,100
Jan 10, 2024458.17461.10456.00460.78458.10456,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...