Canada Markets open in 3 hrs 58 mins

Parker-Hannifin Corporation (PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
242.31-3.25 (-1.32%)
At close: 04:00PM EDT
241.42 -0.89 (-0.37%)
After hours: 07:52PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 2022246.12249.93242.03242.31242.31902,100
Sept 29, 2022245.00246.26241.42245.56245.561,312,300
Sept 28, 2022241.13249.03238.98247.85247.851,562,600
Sept 27, 2022243.14244.53235.69238.29238.291,334,800
Sept 26, 2022242.27245.19237.54239.98239.981,351,000
Sept 23, 2022247.60248.51241.28244.62244.62845,200
Sept 22, 2022258.64260.15249.99250.43250.43900,400
Sept 21, 2022261.49266.09257.68258.63258.631,346,000
Sept 20, 2022261.34261.86257.32258.96258.96830,300
Sept 19, 2022258.60265.77258.04265.16265.16605,100
Sept 16, 2022263.46264.59258.64260.10260.101,013,200
Sept 15, 2022271.14273.57266.73267.54267.54501,300
Sept 14, 2022271.67272.80267.35270.77270.77584,600
Sept 13, 2022274.73276.77269.29270.28270.28719,600
Sept 12, 2022280.54285.16280.44282.55282.55636,800
Sept 09, 2022276.41280.16275.85278.99278.99662,300
Sept 08, 2022270.24274.86268.40274.76274.76462,600
Sept 07, 2022266.59273.92265.40273.01273.01432,600
Sept 06, 2022265.76266.94262.60266.53266.53649,700
Sept 02, 2022271.69272.00263.07264.87264.87491,500
Sept 01, 2022262.58267.93262.23267.65267.65644,200
Aug 31, 2022269.77271.02264.10265.00265.00972,100
Aug 30, 2022274.77275.13267.64269.61269.61757,600
Aug 29, 2022273.84277.70271.75273.32273.32798,200
Aug 26, 2022291.72291.72276.07276.20276.20964,300
Aug 25, 2022286.77292.52286.72292.38292.38472,300
Aug 24, 2022284.72288.27283.07285.40285.40480,000
Aug 23, 2022285.21289.30284.65285.56285.56439,200
Aug 22, 2022290.55291.32284.58285.06285.06774,800
Aug 19, 2022298.72298.72294.35295.76295.76516,300
Aug 18, 2022300.32301.14297.28300.74300.74698,300
Aug 17, 2022301.17302.11297.93299.19299.19924,700
Aug 16, 2022305.28307.76303.65306.11306.11806,200
Aug 15, 2022305.07307.01303.10306.42306.42486,200
Aug 12, 2022303.52308.20302.84308.00308.00420,600
Aug 11, 2022302.68304.12301.15302.26302.26721,100
Aug 10, 2022295.80299.87294.44299.69299.69620,400
Aug 09, 2022291.38292.50288.30289.75289.75453,300
Aug 08, 2022295.56296.55291.12292.55292.55595,800
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 11, 2022265.33273.22263.01264.89264.89558,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...