U.S. Markets close in 4 hrs 34 mins

Parker-Hannifin Corporation (PH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
209.37+1.47 (+0.71%)
As of 11:24AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2020206.06209.48206.00209.37209.37115,681
Aug 13, 2020207.50209.29206.58207.90207.90602,600
Aug 12, 2020210.58211.26206.86209.56209.56907,100
Aug 11, 2020207.29213.86206.77208.53208.531,966,400
Aug 10, 2020197.56204.63197.37204.47204.471,093,700
Aug 07, 2020194.99198.04192.63197.60197.601,130,700
Aug 06, 2020186.00194.72185.69193.03193.032,048,700
Aug 05, 2020183.47186.81183.02185.61185.611,033,100
Aug 04, 2020181.21182.70180.14181.26181.26693,100
Aug 03, 2020179.65183.43178.68181.89181.89656,100
Jul 31, 2020180.50180.50175.65178.92178.92876,300
Jul 30, 2020180.50180.83175.02180.52180.52807,000
Jul 29, 2020182.44183.58180.90183.54183.541,476,200
Jul 28, 2020184.96185.81180.35180.37180.37470,500
Jul 27, 2020182.87186.12180.66185.65185.65645,200
Jul 24, 2020184.01184.90182.03182.86182.86423,200
Jul 23, 2020184.23185.79182.92184.06184.06448,400
Jul 22, 2020182.92185.55182.30184.80184.80621,900
Jul 21, 2020182.60185.77182.25183.21183.21954,700
Jul 20, 2020183.67184.31180.16181.31181.31562,700
Jul 17, 2020185.38186.33183.75184.96184.96628,100
Jul 16, 2020186.22186.28182.37184.46184.461,027,600
Jul 15, 2020188.19189.00183.97186.82186.821,614,500
Jul 14, 2020176.50183.78174.88183.66183.661,119,500
Jul 13, 2020177.69180.54175.40176.00176.001,464,600
Jul 10, 2020176.75176.91174.50175.40175.401,200,000
Jul 09, 2020178.93179.73174.07176.32176.321,095,800
Jul 08, 2020182.89184.04177.90179.13179.131,432,900
Jul 07, 2020184.80185.78181.95182.34182.34745,700
Jul 06, 2020186.71188.86184.59186.50186.50685,600
Jul 02, 2020183.81187.99181.27182.98182.98809,100
Jul 01, 2020183.26186.62179.79180.59180.591,025,600
Jun 30, 2020178.50184.92178.11183.27183.271,589,900
Jun 29, 2020174.78180.22173.60179.57179.57841,800
Jun 26, 2020175.99176.59171.58172.54172.541,482,500
Jun 25, 2020173.29176.82170.30176.62176.62948,200
Jun 24, 2020179.50179.70172.29173.72173.721,764,400
Jun 23, 2020185.94186.21181.35181.57181.57972,200
Jun 22, 2020182.26183.63179.80182.57182.571,008,200
Jun 19, 2020189.43189.67181.44182.94182.941,561,900
Jun 18, 2020183.35187.52182.82185.32185.32713,900
Jun 17, 2020190.68190.85184.00184.48184.48988,500
Jun 16, 2020194.00195.91184.70189.56189.561,151,700
Jun 15, 2020172.28184.18172.06183.64183.641,179,500
Jun 12, 2020181.43182.35173.72180.16180.161,464,000
Jun 11, 2020178.73180.12173.13173.42173.421,424,800
Jun 10, 2020194.37194.66187.05187.19187.191,800,500
Jun 09, 2020197.54199.28195.10195.18195.181,062,200
Jun 08, 2020195.69203.56195.69202.14202.141,302,600
Jun 05, 2020205.10209.40194.91195.45195.452,669,400
Jun 04, 2020194.39198.32193.04196.86196.861,766,600
Jun 03, 2020188.99196.62188.99196.30196.301,676,700
Jun 02, 2020184.94185.61182.86185.15185.151,379,400
Jun 01, 2020180.62184.73179.52182.96182.961,110,200
May 29, 2020177.28182.08176.44179.97179.971,779,000
May 28, 2020185.20185.57178.48178.82178.821,961,800
May 27, 2020183.51185.47180.07183.69183.692,149,800
May 26, 2020173.81180.99173.51179.63179.631,908,800
May 22, 2020167.58168.08163.86166.88166.88705,800
May 21, 2020168.52171.05165.88166.73166.73770,300
May 20, 2020167.13170.97167.07168.36168.36875,400
May 19, 2020164.24169.24161.00164.13164.131,432,200
May 18, 2020161.23166.73160.97165.14165.141,432,400
May 15, 2020149.08156.52148.22153.29153.291,380,200
May 14, 2020143.28151.10140.01151.07151.071,462,700
May 13, 2020151.14152.42144.51146.79146.791,892,300
May 12, 2020158.88159.85152.70152.71152.711,667,700
May 11, 2020159.16160.12154.60158.38158.382,037,400
May 08, 2020158.79162.63157.64161.00161.001,489,000
May 07, 2020154.99158.68154.64155.99155.99831,300
May 07, 20200.88 Dividend
May 06, 2020154.07155.90150.35153.36152.48996,800
May 05, 2020158.62160.25152.84153.55152.671,405,200
May 04, 2020149.59157.69148.02156.63155.731,820,500
May 01, 2020157.41160.00148.72153.08152.201,692,500
Apr 30, 2020158.01160.01153.04158.12157.212,425,400
Apr 29, 2020156.89160.77154.01156.86155.962,449,100
Apr 28, 2020146.76149.35144.80146.45145.611,688,500
Apr 27, 2020136.22142.89135.31141.70140.891,092,800
Apr 24, 2020134.13136.04130.68134.95134.181,052,400
Apr 23, 2020134.60137.42131.94132.45131.69970,400
Apr 22, 2020135.06135.37131.42132.60131.84997,600
Apr 21, 2020129.86132.29128.87130.42129.671,142,800
Apr 20, 2020134.07137.32131.29134.37133.601,544,500
Apr 17, 2020131.95139.65131.29138.60137.801,716,700
Apr 16, 2020131.48132.19123.32126.00125.283,105,100
Apr 15, 2020133.27136.03130.25131.00130.252,332,800
Apr 14, 2020142.74144.73139.61142.11141.29922,200
Apr 13, 2020142.44143.93136.01138.91138.111,094,100
Apr 09, 2020145.27148.83141.44145.17144.341,448,100
Apr 08, 2020134.10142.60133.83141.39140.581,218,300
Apr 07, 2020138.32143.49132.28132.36131.601,790,300
Apr 06, 2020126.53131.61123.42130.77130.021,373,500
Apr 03, 2020118.41120.15114.02115.81115.151,212,600
Apr 02, 2020115.79125.39115.11118.84118.161,460,400
Apr 01, 2020120.82122.49113.80116.09115.422,335,200
Mar 31, 2020129.14135.21127.15129.73128.992,520,500
Mar 30, 2020123.24131.46119.75130.35129.601,767,700
Mar 27, 2020125.38126.15118.11121.28120.582,398,500
Mar 26, 2020128.91132.76123.05130.55129.802,232,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...