PH - Parker-Hannifin Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019189.58190.43188.46189.30189.30677,860
Apr 22, 2019189.59190.97188.79189.93189.93499,200
Apr 18, 2019188.33190.25187.56189.92189.92477,400
Apr 17, 2019189.91190.65187.39188.15188.15807,000
Apr 16, 2019188.55188.82187.46188.62188.62949,300
Apr 15, 2019188.12188.61186.88187.86187.86827,300
Apr 12, 2019186.85189.02186.85188.64188.64885,100
Apr 11, 2019183.38186.16182.51185.87185.87783,600
Apr 10, 2019180.43183.57180.43183.05183.05803,300
Apr 09, 2019183.06183.06180.47180.91180.91911,100
Apr 08, 2019182.28184.58181.12184.56184.56618,300
Apr 05, 2019181.93183.68181.00183.40183.40970,200
Apr 04, 2019179.59181.74179.07181.67181.67619,100
Apr 03, 2019178.80180.74178.43179.47179.471,126,400
Apr 02, 2019177.75178.29176.37177.52177.52678,500
Apr 01, 2019173.77178.24173.77177.87177.87960,600
Mar 29, 2019171.24172.36170.86171.62171.62799,300
Mar 28, 2019167.31170.76167.31169.56169.56833,300
Mar 27, 2019165.63167.10164.19166.60166.60997,200
Mar 26, 2019165.11166.53164.43165.37165.37574,700
Mar 25, 2019162.88165.09162.47163.72163.72731,200
Mar 22, 2019168.50168.50162.30163.39163.391,268,500
Mar 21, 2019167.96170.78167.73169.51169.511,193,600
Mar 20, 2019172.30172.34167.92168.91168.911,043,800
Mar 19, 2019174.77176.20171.93172.58172.58733,600
Mar 18, 2019171.15174.35171.02174.06174.06691,300
Mar 15, 2019169.96171.83169.92170.77170.771,391,700
Mar 14, 2019171.80172.07169.61169.99169.99914,800
Mar 13, 2019171.59173.57169.48172.59172.591,067,600
Mar 12, 2019172.36172.71170.83171.05171.05721,200
Mar 11, 2019169.12172.16168.92172.09172.09577,200
Mar 08, 2019168.33169.62167.38169.03169.03724,600
Mar 07, 2019172.25172.25168.95170.37170.37740,400
Mar 06, 2019174.37174.52172.17172.24172.24719,300
Mar 05, 2019174.57175.60173.80174.37174.37640,100
Mar 04, 2019176.42177.77173.29174.57174.57931,300
Mar 01, 2019177.93178.47174.95176.05176.05799,500
Feb 28, 2019177.41177.61175.82176.16176.161,160,300
Feb 27, 2019175.01177.59174.49177.54177.54707,200
Feb 26, 2019174.56176.97174.49175.24175.24597,100
Feb 25, 2019177.12178.27175.97176.25176.25815,400
Feb 22, 2019175.69177.47174.73175.77175.77878,800
Feb 21, 2019174.31175.24173.30174.94174.94903,000
Feb 20, 2019173.83175.84173.22175.34175.34559,700
Feb 19, 2019172.59174.93172.04173.33173.33675,100
Feb 15, 2019170.73173.72170.33173.66173.66872,700
Feb 14, 2019169.89170.35168.32169.07169.07808,800
Feb 13, 2019171.31172.99170.67171.37171.37858,300
Feb 12, 2019166.11171.04165.58170.09170.091,376,300
Feb 11, 2019162.86164.24162.79163.84163.84858,800
Feb 08, 2019161.26162.69160.12162.09162.09717,700
Feb 07, 2019164.20164.42160.91162.31162.31737,200
Feb 07, 20190.76 Dividend
Feb 06, 2019165.99167.20165.68166.00165.24572,700
Feb 05, 2019166.41166.41164.40166.21165.45828,200
Feb 04, 2019164.81165.69163.23165.49164.73690,300
Feb 01, 2019164.42166.75163.30164.39163.641,287,600
Jan 31, 2019163.50166.40160.24164.81164.061,850,800
Jan 30, 2019163.75166.11161.80165.00164.241,254,700
Jan 29, 2019158.15162.65157.63162.12161.38817,100
Jan 28, 2019158.24159.37155.19157.66156.94859,000
Jan 25, 2019159.38161.64159.38160.99160.251,103,900
Jan 24, 2019156.66159.07155.69158.07157.35789,700
Jan 23, 2019159.13160.02155.83156.81156.09908,800
Jan 22, 2019160.78161.37157.10158.35157.63756,500
Jan 18, 2019160.41164.17160.06162.49161.751,200,200
Jan 17, 2019154.85160.93154.85159.52158.79712,600
Jan 16, 2019154.49156.45153.96155.82155.11847,400
Jan 15, 2019156.52156.87153.70154.40153.69979,400
Jan 14, 2019156.38157.66155.38156.17155.46720,300
Jan 11, 2019156.46158.01155.88157.98157.26957,000
Jan 10, 2019155.36158.54154.88157.96157.24723,500
Jan 09, 2019155.66157.60155.34156.25155.531,050,700
Jan 08, 2019153.36155.23152.47155.05154.341,086,500
Jan 07, 2019150.85153.82149.45151.88151.18922,400
Jan 04, 2019148.41151.43147.77151.33150.64956,900
Jan 03, 2019149.38149.56143.80144.84144.181,285,500
Jan 02, 2019146.77150.60145.59150.39149.701,097,600
Dec 31, 2018149.01150.50146.96149.14148.46830,700
Dec 28, 2018150.86151.24147.86148.25147.57760,800
Dec 27, 2018145.12149.96143.83149.96149.27749,700
Dec 26, 2018142.13148.23140.87148.17147.49926,400
Dec 24, 2018144.36144.73140.82141.11140.46677,500
Dec 21, 2018145.75149.25145.43145.58144.912,070,300
Dec 20, 2018146.25148.41142.86145.87145.201,405,100
Dec 19, 2018149.01152.92146.04147.64146.961,746,600
Dec 18, 2018150.74152.65147.31148.70148.021,008,200
Dec 17, 2018150.50153.88148.71149.85149.161,006,400
Dec 14, 2018152.20155.21150.48151.02150.331,015,200
Dec 13, 2018156.83157.68154.04154.37153.66683,400
Dec 12, 2018156.38159.62155.82155.93155.22913,100
Dec 11, 2018158.96159.24152.86153.83153.13861,200
Dec 10, 2018157.24158.23152.75156.30155.58926,200
Dec 07, 2018163.73165.31156.20157.04156.32951,500
Dec 06, 2018162.43163.57156.94163.32162.571,185,700
Dec 04, 2018174.31175.10166.17166.47165.711,243,000
Dec 03, 2018176.28179.21173.34175.18174.381,425,600
Nov 30, 2018168.60172.60167.54172.04171.251,187,900
Nov 29, 2018168.59169.45167.43168.90168.131,018,300
Nov 28, 2018164.94169.29163.55168.92168.151,592,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...