Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	619.78	626.84	618.00	623.77	1,073,840	-2.28(-0.36%)
Sep 19, 2024	622.40	627.30	616.17	626.05	644,841	+17.02(+2.79%)
Sep 18, 2024	605.46	619.86	604.21	609.03	559,173	+3.86(+0.64%)
Sep 17, 2024	598.00	607.69	595.22	605.17	623,232	+8.39(+1.41%)
Sep 16, 2024	595.14	597.84	589.27	596.78	394,393	+5.45(+0.92%)
Sep 13, 2024	590.46	599.66	589.58	591.33	392,161	+3.78(+0.64%)
Sep 12, 2024	588.00	588.30	581.24	587.55	368,836	+3.15(+0.54%)
Sep 11, 2024	580.67	586.53	570.73	584.40	578,749	+3.30(+0.57%)
Sep 10, 2024	584.03	585.60	576.00	581.10	438,173	+0.90(+0.16%)
Sep 09, 2024	579.15	584.49	576.87	580.20	559,675	+8.89(+1.56%)
Sep 06, 2024	577.00	584.44	570.68	571.31	755,197	-3.89(-0.68%)
Sep 05, 2024	574.73	576.83	568.46	575.20	515,840	-1.75(-0.30%)
Sep 04, 2024	575.71	581.58	572.20	576.95	469,493	+1.60(+0.28%)
Sep 03, 2024	592.87	595.55	571.99	575.35	737,047	-24.85(-4.14%)
Aug 30, 2024	592.83	601.30	588.69	600.20	622,701	+8.98(+1.52%)
Aug 29, 2024	593.24	599.53	588.91	591.22	413,039	+3.21(+0.55%)
Aug 28, 2024	589.96	592.49	583.75	588.01	325,857	-0.45(-0.08%)
Aug 27, 2024	586.50	592.28	583.17	588.46	350,462	-1.16(-0.20%)
Aug 26, 2024	593.60	595.68	585.74	589.62	432,497	-2.56(-0.43%)
Aug 23, 2024	590.07	592.46	584.76	592.18	494,012	+6.50(+1.11%)
Aug 22, 2024	586.58	591.51	581.27	585.68	385,549	+1.36(+0.23%)
Aug 21, 2024	583.88	587.82	580.82	584.32	1,021,720	+3.64(+0.63%)
Aug 20, 2024	584.22	587.97	576.81	580.68	605,211	-4.20(-0.72%)
Aug 19, 2024	584.38	589.45	580.45	584.88	520,041	+3.09(+0.53%)
Aug 16, 2024	589.21	589.82	580.88	581.79	579,343	-7.42(-1.26%)
Aug 15, 2024	586.38	591.64	581.79	589.21	659,586	+12.42(+2.15%)
Aug 14, 2024	572.23	578.41	572.18	576.79	720,782	+6.84(+1.20%)
Aug 13, 2024	568.42	572.37	562.29	569.95	585,162	+3.74(+0.66%)
Aug 12, 2024	568.39	572.06	562.04	566.21	597,433	-2.02(-0.36%)
Aug 09, 2024	569.53	574.95	560.89	568.24	923,124	+1.73(+0.30%)
Aug 08, 2024	558.46	567.85	552.75	566.51	1,422,135	+55.43(+10.84%)
Aug 07, 2024	518.80	530.03	508.97	511.08	1,069,669	-5.51(-1.07%)
Aug 06, 2024	508.59	524.62	504.39	516.59	640,640	+11.68(+2.31%)
Aug 05, 2024	503.35	513.05	492.27	504.91	916,334	-12.17(-2.35%)
Aug 02, 2024	522.76	529.96	506.27	517.08	703,131	-15.99(-3.00%)
Aug 01, 2024	556.49	564.00	526.09	533.06	1,050,495	-26.55(-4.74%)
Jul 31, 2024	557.64	567.35	555.50	559.61	577,918	+9.92(+1.81%)
Jul 30, 2024	550.66	555.74	544.85	549.69	404,740	+2.68(+0.49%)
Jul 29, 2024	553.47	555.33	546.54	547.00	327,526	-6.07(-1.10%)
Jul 26, 2024	549.11	556.98	546.01	553.08	545,530	+9.45(+1.74%)
Jul 25, 2024	532.19	553.19	527.88	543.62	815,519	+15.83(+3.00%)
Jul 24, 2024	545.26	547.74	527.52	527.80	1,117,091	-22.34(-4.06%)
Jul 23, 2024	549.65	557.75	548.79	550.14	791,553	-0.46(-0.08%)
Jul 22, 2024	550.42	552.04	541.45	550.60	518,711	+7.45(+1.37%)
Jul 19, 2024	549.10	549.10	540.38	543.15	602,138	-3.01(-0.55%)
Jul 18, 2024	552.31	563.25	544.23	546.16	820,383	-10.24(-1.84%)
Jul 17, 2024	563.58	565.21	555.26	556.40	921,276	-10.71(-1.89%)
Jul 16, 2024	547.53	567.33	545.25	567.11	1,090,544	+23.87(+4.39%)
Jul 15, 2024	538.71	547.24	535.49	543.24	706,454	+6.82(+1.27%)
Jul 12, 2024	533.02	544.22	530.53	536.41	803,159	+9.71(+1.84%)
Jul 11, 2024	522.50	532.47	518.62	526.70	763,994	+4.98(+0.95%)
Jul 10, 2024	505.36	522.75	505.36	521.73	644,643	+14.45(+2.85%)
Jul 09, 2024	507.12	509.89	504.39	507.27	418,158	-0.09(-0.02%)
Jul 08, 2024	506.31	508.38	504.15	507.37	435,578	+3.26(+0.65%)
Jul 05, 2024	510.08	510.70	499.33	504.10	550,293	-7.20(-1.41%)
Jul 03, 2024	509.92	514.72	507.77	511.30	440,341	+2.68(+0.53%)
Jul 02, 2024	498.62	508.90	497.46	508.62	543,711	+9.00(+1.80%)
Jul 01, 2024	512.03	512.59	495.20	499.63	570,125	-4.79(-0.95%)
Jun 28, 2024	504.46	512.12	501.64	504.41	2,817,151	+1.59(+0.32%)
Jun 27, 2024	499.73	503.43	499.46	502.83	597,874	+1.58(+0.32%)
Jun 26, 2024	501.30	502.87	496.20	501.24	521,927	-2.66(-0.53%)
Jun 25, 2024	507.06	508.44	498.27	503.90	574,275	-4.98(-0.98%)
Jun 24, 2024	506.14	513.88	502.74	508.88	642,562	+6.11(+1.22%)
Jun 21, 2024	507.49	507.51	497.62	502.77	892,466	-3.82(-0.75%)
Jun 20, 2024	503.89	508.29	500.17	506.59	636,826	+1.16(+0.23%)
Jun 18, 2024	506.19	510.20	504.06	505.43	707,592	+0.80(+0.16%)
Jun 17, 2024	498.11	507.99	491.35	504.63	997,205	+2.72(+0.54%)
Jun 14, 2024	511.83	515.91	491.87	501.91	1,367,600	-25.53(-4.84%)
Jun 13, 2024	528.59	528.59	521.57	527.44	668,996	-4.05(-0.76%)
Jun 12, 2024	527.65	537.86	526.78	531.49	742,182	+9.93(+1.90%)
Jun 11, 2024	521.55	523.06	517.57	521.55	542,082	-2.99(-0.57%)
Jun 10, 2024	516.23	524.63	515.21	524.55	951,242	+9.83(+1.91%)
Jun 07, 2024	512.06	519.29	510.59	514.71	704,034	+0.92(+0.18%)
Jun 06, 2024	520.83	523.40	511.88	513.80	595,726	-7.96(-1.53%)
Jun 05, 2024	514.47	521.86	512.12	521.75	647,626	+10.72(+2.10%)
Jun 04, 2024	510.94	513.34	506.73	511.03	934,569	-0.63(-0.12%)
Jun 03, 2024	532.62	532.62	504.78	511.66	1,032,426	-18.39(-3.47%)
May 31, 2024	528.92	531.03	520.56	530.05	1,254,647	+7.04(+1.35%)
May 30, 2024	522.04	524.41	518.46	523.01	593,340	+1.27(+0.24%)
May 29, 2024	522.64	524.81	518.21	521.75	586,879	-3.34(-0.64%)
May 28, 2024	534.17	535.59	523.22	525.09	740,020	-3.28(-0.62%)
May 24, 2024	526.42	529.37	521.29	528.37	645,793	+3.25(+0.62%)
May 23, 2024	547.11	547.11	523.86	525.12	1,120,706	-19.45(-3.57%)
May 22, 2024	545.25	549.69	540.16	544.56	507,770	-0.80(-0.15%)
May 21, 2024	545.10	547.03	543.62	545.36	550,715	-1.13(-0.21%)
May 20, 2024	543.92	550.15	541.79	546.49	629,335	+2.88(+0.53%)
May 17, 2024	544.48	545.70	539.99	543.60	825,612	+5.60(+1.04%)
May 16, 2024	550.01	550.01	536.17	538.00	1,149,438	-13.74(-2.49%)
May 15, 2024	551.07	555.30	550.63	551.74	672,414	+3.86(+0.70%)
May 14, 2024	549.14	550.27	543.61	547.88	648,211	-1.63(-0.30%)
May 13, 2024	559.66	561.43	549.15	549.51	550,169	-10.07(-1.80%)
May 10, 2024	563.44	567.24	558.26	559.58	490,485	+0.44(+0.08%)
May 09, 2024	552.55	560.90	551.45	559.14	435,446	+7.39(+1.34%)
May 08, 2024	545.28	554.33	545.08	551.75	317,729	+4.70(+0.86%)
May 07, 2024	549.62	554.18	545.90	547.05	478,183	-0.61(-0.11%)
May 06, 2024	540.81	549.74	539.91	547.65	678,561	+14.53(+2.72%)
May 03, 2024	533.44	544.23	533.44	533.13	975,632	+5.47(+1.04%)
May 02, 2024	522.21	531.96	512.88	527.66	1,742,844	-12.21(-2.26%)
May 01, 2024	539.27	549.05	537.40	539.87	908,946	-1.94(-0.36%)
Apr 30, 2024	549.68	555.77	541.42	541.81	629,007	-9.48(-1.72%)
Apr 29, 2024	550.49	552.82	547.72	551.28	538,626	+0.79(+0.14%)
Apr 26, 2024	546.88	551.46	546.02	550.49	551,881	+4.24(+0.78%)
Apr 25, 2024	536.93	548.90	531.59	546.25	525,364	+3.01(+0.55%)
Apr 24, 2024	549.24	553.70	536.15	543.24	668,398	-4.03(-0.74%)
Apr 23, 2024	542.36	549.71	540.13	547.27	377,877	+10.62(+1.98%)
Apr 22, 2024	534.73	543.54	531.32	536.65	536,788	+5.04(+0.95%)
Apr 19, 2024	537.69	540.20	528.75	531.61	561,180	-3.42(-0.64%)
Apr 18, 2024	541.90	544.82	534.32	535.03	395,274	-2.47(-0.46%)
Apr 17, 2024	545.27	545.27	533.34	537.49	518,317	-3.55(-0.66%)
Apr 16, 2024	541.90	543.80	533.78	541.04	638,388	+0.77(+0.14%)
Apr 15, 2024	557.52	558.70	537.80	540.28	675,155	-6.91(-1.26%)
Apr 12, 2024	546.95	551.16	543.26	547.19	465,542	-5.44(-0.98%)
Apr 11, 2024	550.05	554.97	547.45	552.63	393,533	+0.42(+0.08%)
Apr 10, 2024	550.17	557.45	544.84	552.21	541,465	-5.95(-1.07%)
Apr 09, 2024	564.77	565.64	544.87	558.15	490,931	-4.55(-0.81%)
Apr 08, 2024	563.50	565.54	559.76	562.71	452,180	-0.74(-0.13%)
Apr 05, 2024	551.08	563.75	550.33	563.45	487,246	+10.96(+1.98%)
Apr 04, 2024	561.90	566.90	548.61	552.49	613,716	-2.90(-0.52%)
Apr 03, 2024	546.87	557.92	545.38	555.39	567,745	+11.07(+2.03%)
Apr 02, 2024	548.35	548.35	542.04	544.32	629,108	-3.55(-0.65%)
Apr 01, 2024	552.63	552.84	547.10	547.87	374,791	-4.75(-0.86%)
Mar 28, 2024	553.17	553.19	549.99	552.63	611,515	-2.25(-0.40%)
Mar 27, 2024	549.31	555.46	545.79	554.87	520,507	+8.84(+1.62%)
Mar 26, 2024	547.66	551.72	545.88	546.03	427,833	-1.36(-0.25%)
Mar 25, 2024	550.62	553.09	546.57	547.40	395,659	-4.33(-0.79%)
Mar 22, 2024	555.19	557.80	550.29	551.73	396,589	-5.72(-1.03%)
Mar 21, 2024	547.04	557.94	545.53	557.45	623,600	+14.10(+2.59%)
Mar 20, 2024	535.69	544.42	534.67	543.35	405,014	+7.58(+1.41%)
Mar 19, 2024	532.76	537.20	532.03	535.77	548,110	+2.57(+0.48%)
Mar 18, 2024	535.87	537.18	532.87	533.21	498,247	+0.83(+0.16%)
Mar 15, 2024	529.11	535.44	528.29	532.37	673,685	-0.82(-0.15%)
Mar 14, 2024	540.81	541.89	528.41	533.20	615,883	-3.29(-0.61%)
Mar 13, 2024	537.49	537.49	534.28	536.49	517,325	+1.27(+0.24%)
Mar 12, 2024	532.99	536.03	528.66	535.22	513,757	+2.23(+0.42%)
Mar 11, 2024	530.89	533.56	525.00	532.99	596,637	-1.30(-0.24%)
Mar 08, 2024	536.81	539.91	529.64	534.29	525,521	-2.12(-0.39%)
Mar 07, 2024	532.11	536.65	530.00	536.41	576,827	+8.20(+1.55%)
Mar 06, 2024	528.06	530.44	525.30	528.21	906,239	+3.21(+0.61%)
Mar 05, 2024	529.87	531.88	523.05	525.00	683,552	-7.47(-1.40%)
Mar 04, 2024	534.68	540.82	532.09	532.46	401,322	-2.28(-0.43%)
Mar 01, 2024	532.41	535.99	531.43	534.74	516,542	+2.34(+0.44%)
Feb 29, 2024	528.86	533.45	524.24	532.40	856,706	+4.33(+0.82%)
Feb 28, 2024	528.10	533.52	526.98	528.08	436,080	-0.39(-0.07%)
Feb 27, 2024	529.87	530.26	524.05	528.47	391,596	+0.68(+0.13%)
Feb 26, 2024	527.45	529.92	525.00	527.79	485,845	-0.26(-0.05%)
Feb 23, 2024	529.87	531.06	523.64	528.05	551,013	+1.06(+0.20%)
Feb 22, 2024	528.92	532.50	525.27	526.98	605,833	+6.25(+1.20%)
Feb 21, 2024	519.22	521.08	515.45	520.73	476,136	+4.16(+0.80%)
Feb 20, 2024	513.39	518.09	510.13	516.57	689,715	-0.53(-0.10%)
Feb 16, 2024	521.05	524.43	517.04	517.10	707,305	-1.80(-0.35%)
Feb 15, 2024	520.73	524.06	517.17	518.90	648,593	-0.04(-0.01%)
Feb 14, 2024	516.80	522.37	515.32	518.94	692,481	+10.22(+2.01%)
Feb 13, 2024	507.10	510.35	502.79	508.72	805,770	-6.53(-1.27%)
Feb 12, 2024	516.10	518.40	513.85	515.25	578,829	-3.16(-0.61%)
Feb 09, 2024	513.30	518.53	511.06	518.41	568,514	+5.84(+1.14%)
Feb 08, 2024	509.90	512.66	506.12	512.58	481,643	+2.75(+0.54%)
Feb 07, 2024	510.84	513.08	507.25	509.82	534,144	+2.65(+0.52%)
Feb 06, 2024	505.33	507.20	500.71	507.18	654,715	+2.66(+0.53%)
Feb 05, 2024	502.08	507.72	502.08	504.52	800,995	-1.48(-0.29%)
Feb 02, 2024	495.32	510.45	484.27	506.00	1,175,277	+10.09(+2.04%)
Feb 01, 2024	487.99	496.38	478.47	495.90	1,646,753	+35.38(+7.68%)
Jan 31, 2024	469.81	470.37	459.20	460.53	1,700,611	-13.25(-2.80%)
Jan 30, 2024	470.77	475.04	470.50	473.77	823,956	+1.35(+0.29%)
Jan 29, 2024	466.76	472.51	465.25	472.42	621,119	+4.87(+1.04%)
Jan 26, 2024	469.11	470.03	465.87	467.56	448,606	-0.21(-0.04%)
Jan 25, 2024	467.62	469.72	462.32	467.76	698,558	+6.86(+1.49%)
Jan 24, 2024	467.91	467.91	460.49	460.90	561,997	-4.18(-0.90%)
Jan 23, 2024	471.38	471.38	463.58	465.09	474,923	-4.38(-0.93%)
Jan 22, 2024	468.15	473.29	468.14	469.47	387,500	+3.12(+0.67%)
Jan 19, 2024	463.40	467.53	460.81	466.35	655,797	+4.63(+1.00%)
Jan 18, 2024	454.17	462.28	454.17	461.72	447,198	+9.57(+2.12%)
Jan 17, 2024	451.25	454.82	449.31	452.15	640,510	-4.66(-1.02%)
Jan 16, 2024	453.86	457.14	450.12	456.81	599,479	+0.43(+0.09%)
Jan 12, 2024	461.02	461.84	454.47	456.38	330,242	-2.30(-0.50%)
Jan 11, 2024	458.42	460.06	452.03	458.68	452,925	+1.84(+0.40%)
Jan 10, 2024	454.25	457.16	452.10	456.84	460,151	+3.29(+0.73%)
Jan 09, 2024	450.79	453.56	446.04	453.55	529,823	-1.22(-0.27%)
Jan 08, 2024	451.20	454.82	447.81	454.77	490,629	+5.10(+1.13%)
Jan 05, 2024	447.72	452.16	447.64	449.67	427,511	+1.48(+0.33%)
Jan 04, 2024	448.08	455.43	447.64	448.19	550,698	+1.37(+0.31%)
Jan 03, 2024	452.72	454.64	445.55	446.82	558,483	-7.86(-1.73%)
Jan 02, 2024	454.56	457.41	453.01	454.69	641,062	-2.07(-0.45%)
Dec 29, 2023	458.68	460.03	456.02	456.76	405,101	-1.25(-0.27%)
Dec 28, 2023	443.68	459.62	436.24	458.01	471,755	-0.29(-0.06%)
Dec 27, 2023	457.20	459.40	456.12	458.30	305,411	+0.78(+0.17%)
Dec 26, 2023	454.49	458.93	454.41	457.51	269,809	+3.24(+0.71%)
Dec 22, 2023	452.45	456.28	451.34	454.27	379,598	+2.27(+0.50%)
Dec 21, 2023	449.71	452.80	447.71	452.00	316,319	+6.42(+1.44%)
Dec 20, 2023	455.01	458.22	445.12	445.58	631,063	-10.75(-2.36%)
Dec 19, 2023	452.60	458.16	451.51	456.32	551,708	+6.71(+1.49%)
Dec 18, 2023	451.60	451.60	447.07	449.61	518,753	-0.11(-0.02%)
Dec 15, 2023	449.21	454.45	447.98	449.72	1,343,173	-1.79(-0.40%)
Dec 14, 2023	443.03	452.82	442.28	451.51	773,187	+13.75(+3.14%)
Dec 13, 2023	438.41	440.92	432.04	437.76	649,652	+0.70(+0.16%)
Dec 12, 2023	435.67	439.62	434.15	437.06	522,953	+2.59(+0.60%)
Dec 11, 2023	433.06	436.13	432.67	434.47	836,357	-0.41(-0.09%)
Dec 08, 2023	429.21	436.27	429.21	434.88	865,832	+4.82(+1.12%)
Dec 07, 2023	432.20	432.86	428.29	430.06	537,147	-0.55(-0.13%)
Dec 06, 2023	433.65	440.11	429.84	430.61	420,757	-0.51(-0.12%)
Dec 05, 2023	433.25	434.86	430.15	431.11	497,052	-3.29(-0.76%)
Dec 04, 2023	431.41	435.89	430.38	434.40	557,847	-1.99(-0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Parker-Hannifin (NY: PH )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Parker-Hannifin (NY: PH )

Historical Prices

Sections

Services

Follow Us