Canada Markets open in 2 hrs 19 mins

Parker-Hannifin Corporation (PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
336.57+2.40 (+0.72%)
At close: 04:00PM EDT
336.57 +0.14 (+0.04%)
After hours: 04:15PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023------
Mar 30, 2023336.87338.64335.20336.57336.57528,400
Mar 29, 2023331.00334.42329.20334.17334.17631,700
Mar 28, 2023324.55329.26324.55327.74327.74510,400
Mar 27, 2023325.62325.94321.52324.66324.66693,200
Mar 24, 2023315.62321.03310.78320.87320.87800,500
Mar 23, 2023321.51327.69316.23320.42320.42841,900
Mar 22, 2023326.21333.47321.89322.12322.121,241,800
Mar 21, 2023322.58328.75322.32326.21326.211,385,300
Mar 20, 2023307.48316.52307.48315.83315.831,231,600
Mar 17, 2023310.64310.64300.86304.92304.921,809,500
Mar 16, 2023309.80317.64304.75314.00314.001,513,500
Mar 15, 2023326.11329.84309.29313.54313.542,064,800
Mar 14, 2023338.32338.96327.98334.22334.221,612,300
Mar 13, 2023333.91335.78326.76332.09332.091,054,200
Mar 10, 2023350.99351.36337.42338.47338.471,480,000
Mar 09, 2023364.42364.57350.75350.93350.931,011,600
Mar 08, 2023359.65363.03358.28362.67362.67770,900
Mar 07, 2023361.28363.09358.55359.54359.541,077,100
Mar 06, 2023359.39364.26359.17360.50360.50699,700
Mar 03, 2023356.87360.30354.31359.85359.85596,300
Mar 02, 2023351.80357.06350.32355.50355.50649,100
Mar 01, 2023351.08355.80349.96353.35353.35862,800
Feb 28, 2023350.65354.44348.97351.85351.85712,800
Feb 27, 2023352.76354.00349.48350.48350.48687,400
Feb 24, 2023345.86348.13339.78348.03348.03587,900
Feb 23, 2023347.85349.57343.46349.01349.01636,300
Feb 22, 2023344.48348.93343.17345.32345.32497,000
Feb 21, 2023352.55354.34342.28343.54343.54926,200
Feb 17, 2023353.96356.98349.72355.48355.48822,700
Feb 16, 2023356.66361.17353.50354.54354.541,061,400
Feb 15, 2023351.43361.34351.01361.16361.161,001,600
Feb 14, 2023349.79354.65348.03352.35352.35650,500
Feb 13, 2023350.06355.42346.81352.04352.04946,700
Feb 10, 2023350.26351.48347.74348.88348.88991,400
Feb 09, 2023353.31357.42349.06351.62351.621,446,000
Feb 08, 2023346.41352.75346.32351.99351.991,500,300
Feb 07, 2023348.04350.24339.83349.02349.021,154,800
Feb 06, 2023348.25352.74346.02348.99348.991,053,900
Feb 03, 2023336.77350.36336.17350.00350.002,096,600
Feb 02, 2023340.00344.92335.21337.55337.551,711,900
Feb 01, 2023323.74332.81322.86328.69328.691,188,100
Jan 31, 2023319.51326.25315.34326.00326.001,056,700
Jan 30, 2023317.67321.69316.83317.30317.30786,700
Jan 27, 2023313.15321.64312.06319.80319.80835,300
Jan 26, 2023311.69314.67307.83314.41314.41569,000
Jan 25, 2023307.66310.31304.48310.20310.20447,400
Jan 24, 2023312.01316.45306.72312.69312.69680,700
Jan 23, 2023305.64312.15304.94311.71311.71994,000
Jan 20, 2023299.30306.24297.49305.32305.32864,700
Jan 19, 2023305.48305.61297.12297.81297.81824,700
Jan 18, 2023315.70317.54307.45307.81307.81863,200
Jan 17, 2023317.54319.00314.64314.71314.71691,600
Jan 13, 2023313.51318.83312.03317.49317.49567,500
Jan 12, 2023313.56317.00311.16315.18315.18711,500
Jan 11, 2023313.95313.95307.75311.32311.32866,100
Jan 10, 2023309.44311.18307.48310.50310.50983,000
Jan 09, 2023309.55312.64308.84309.52309.52878,100
Jan 06, 2023302.84310.50302.84308.55308.551,135,000
Jan 05, 2023296.18298.82293.66298.10298.10722,300
Jan 04, 2023294.68296.90291.62296.89296.89757,800
Jan 03, 2023293.00293.88288.61291.76291.76638,800
Dec 30, 2022290.79291.79287.49291.00291.00324,100
Dec 29, 2022289.56293.49287.59292.00292.00542,500
Dec 28, 2022293.00294.25286.79286.87286.87314,300
Dec 27, 2022292.01295.20289.61292.57292.57378,200
Dec 23, 2022289.87291.19288.47290.96290.96325,200
Dec 22, 2022289.22290.90284.15290.52290.52623,700
Dec 21, 2022289.59292.81288.46292.24292.24569,400
Dec 20, 2022282.43288.15281.19286.62286.62554,400
Dec 19, 2022285.77288.59281.89282.70282.70676,200
Dec 16, 2022286.26289.52284.54285.75285.751,201,300
Dec 15, 2022292.76292.90288.81289.63289.63740,800
Dec 14, 2022298.50304.28294.94296.99296.99697,000
Dec 13, 2022304.59304.59296.20298.29298.291,047,300
Dec 12, 2022290.23296.26288.42295.84295.84754,800
Dec 09, 2022291.91294.31289.10289.44289.44504,800
Dec 08, 2022294.00295.23290.94292.11292.11537,700
Dec 07, 2022288.99292.25288.99292.06292.06685,700
Dec 06, 2022292.64294.77287.10290.09290.09701,500
Dec 05, 2022293.10294.21290.21292.87292.87659,700
Dec 02, 2022293.14297.55292.25297.38297.38893,700
Dec 01, 2022301.09302.05296.25297.52297.521,028,000
Nov 30, 2022294.13299.04288.69298.94298.941,660,500
Nov 29, 2022295.17299.07292.66294.29294.291,115,900
Nov 28, 2022303.00304.43293.79295.07295.071,345,500
Nov 25, 2022307.73308.35305.76306.03306.03344,400
Nov 23, 2022310.15310.61305.35306.35306.35801,500
Nov 22, 2022309.51311.58306.82309.39309.39677,700
Nov 21, 2022304.02308.70304.02307.41307.41508,900
Nov 18, 2022307.78307.78302.52305.63305.63732,400
Nov 17, 2022304.25305.14295.48304.14304.14866,700
Nov 16, 2022310.04310.69306.40309.37309.37668,200
Nov 15, 2022311.86313.24307.50311.06311.061,160,800
Nov 14, 2022306.63312.81305.67306.96306.96828,200
Nov 11, 2022305.32309.81302.20308.57308.57819,200
Nov 10, 2022300.67304.63297.93303.32303.321,142,100
Nov 09, 2022295.93296.42288.22289.23289.231,037,400
Nov 08, 2022302.76303.43295.65299.25299.25604,900
Nov 07, 2022300.12301.29298.13300.64300.641,019,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...