PH - Parker-Hannifin Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019178.38179.28175.84179.13179.13844,500
Sep 16, 2019180.36181.55178.17179.18179.18763,800
Sep 13, 2019183.42184.42180.83182.23182.23802,400
Sep 12, 2019184.62184.65179.78181.60181.60910,400
Sep 11, 2019181.44184.50178.72184.46184.461,079,100
Sep 10, 2019177.62181.47175.82181.29181.291,027,200
Sep 09, 2019174.23177.72173.22177.46177.46788,700
Sep 06, 2019172.50174.17170.54173.49173.49862,000
Sep 05, 2019165.35171.97165.35171.64171.64813,900
Sep 04, 2019162.60164.08162.35163.21163.21564,400
Sep 03, 2019163.84163.88158.96160.97160.97795,300
Aug 30, 2019165.62167.39165.27165.77165.77880,800
Aug 29, 2019161.61164.28161.35164.14164.14529,600
Aug 28, 2019157.25159.87156.54159.28159.28419,900
Aug 27, 2019158.63159.07157.42157.83157.83595,200
Aug 27, 20190.88 Dividend
Aug 26, 2019159.87160.48156.97158.56157.68661,200
Aug 23, 2019162.94164.52157.00158.03157.15807,500
Aug 22, 2019164.97165.26163.10164.45163.54516,700
Aug 21, 2019165.47165.98163.36164.08163.17616,200
Aug 20, 2019164.61165.01162.70163.46162.55472,300
Aug 19, 2019165.09165.66163.51165.34164.42531,300
Aug 16, 2019158.48162.32158.25161.82160.92706,800
Aug 15, 2019158.93159.16156.02157.62156.75773,900
Aug 14, 2019162.03162.23158.50158.90158.02842,700
Aug 13, 2019160.98167.06160.42165.64164.72686,400
Aug 12, 2019163.52163.70161.16161.50160.60477,600
Aug 09, 2019166.26166.32163.30164.51163.60450,900
Aug 08, 2019165.98167.89165.75167.44166.51635,100
Aug 07, 2019163.65165.33161.14164.65163.74637,800
Aug 06, 2019165.09167.23163.18167.06166.13738,500
Aug 05, 2019165.03165.91162.21163.47162.56874,500
Aug 02, 2019172.85173.03167.66168.99168.05991,900
Aug 01, 2019175.00182.08172.16172.86171.902,059,800
Jul 31, 2019176.72179.59172.74175.08174.111,562,300
Jul 30, 2019172.15176.91170.36176.80175.82923,100
Jul 29, 2019174.81175.19171.87172.79171.831,020,000
Jul 26, 2019176.08176.87174.14174.89173.92732,000
Jul 25, 2019178.75179.18175.86177.29176.31588,200
Jul 24, 2019174.91179.80173.97178.25177.26927,500
Jul 23, 2019172.00176.77171.14176.68175.70877,100
Jul 22, 2019169.55171.41169.55170.29169.34600,500
Jul 19, 2019166.72170.54166.01169.61168.671,317,000
Jul 18, 2019166.97167.95165.42165.77164.85647,900
Jul 17, 2019170.55170.86167.34167.38166.45870,600
Jul 16, 2019166.10172.40165.81171.04170.091,324,300
Jul 15, 2019168.80169.30166.86167.76166.83756,700
Jul 12, 2019163.18169.36162.53169.07168.131,435,800
Jul 11, 2019161.35163.80160.89163.42162.511,351,600
Jul 10, 2019161.87163.73159.93161.76160.861,241,300
Jul 09, 2019164.47164.47162.73163.36162.45985,100
Jul 08, 2019165.57167.81165.21165.82164.90594,900
Jul 05, 2019167.35168.00164.13166.63165.71649,300
Jul 03, 2019168.43168.73166.51168.61167.67540,900
Jul 02, 2019169.08169.27166.31167.55166.62951,100
Jul 01, 2019172.71172.71168.20169.98169.04782,000
Jun 28, 2019169.42172.06168.52170.01169.071,672,400
Jun 27, 2019170.34171.46168.36168.45167.52838,500
Jun 26, 2019169.29171.05169.27170.24169.30740,200
Jun 25, 2019169.27171.04168.23168.57167.63778,600
Jun 24, 2019171.01172.39169.53169.80168.86638,300
Jun 21, 2019172.56173.00170.82171.04170.091,010,800
Jun 20, 2019171.36172.21169.10172.08171.12718,300
Jun 19, 2019167.41168.17166.42167.63166.70911,300
Jun 18, 2019162.81167.53162.26166.56165.64851,800
Jun 17, 2019164.45164.45161.30161.55160.65672,900
Jun 14, 2019164.94164.97161.79164.21163.30553,400
Jun 13, 2019165.41165.82163.80165.80164.88688,800
Jun 12, 2019167.08167.13164.64164.84163.93737,900
Jun 11, 2019168.37169.97166.90167.08166.151,357,400
Jun 10, 2019166.50168.00166.20166.80165.87641,400
Jun 07, 2019163.22166.81162.88165.54164.621,066,100
Jun 06, 2019161.66162.83160.07162.01161.11705,200
Jun 05, 2019162.00162.70159.60162.37161.47694,900
Jun 04, 2019158.07161.48156.86161.20160.311,180,200
Jun 03, 2019152.45157.02152.45156.25155.381,065,000
May 31, 2019154.67154.67152.18152.32151.47815,500
May 30, 2019156.25157.61156.14157.12156.25882,800
May 29, 2019155.06157.21154.35155.97155.101,211,400
May 28, 2019158.48159.50155.02155.24154.381,041,400
May 24, 2019160.00161.38157.32158.30157.42746,600
May 23, 2019161.45161.94156.93158.62157.741,373,400
May 22, 2019164.97166.18163.83163.89162.98516,900
May 21, 2019164.68166.95164.58166.01165.09830,900
May 20, 2019162.76164.00162.00163.07162.16794,800
May 17, 2019167.33167.85163.83163.91163.001,007,000
May 16, 2019169.61171.35169.31169.48168.54671,400
May 15, 2019166.40170.42165.72169.12168.181,335,600
May 14, 2019166.45168.75166.33166.90165.97994,000
May 13, 2019169.00170.80163.69165.83164.912,039,900
May 10, 2019170.50173.93167.89173.62172.661,057,100
May 09, 2019169.71172.00168.02171.77170.82772,300
May 09, 20190.88 Dividend
May 08, 2019172.34173.20171.00171.95170.12955,500
May 07, 2019174.31174.53171.93173.38171.54923,400
May 06, 2019175.50177.80174.69177.05175.17879,900
May 03, 2019178.00180.14176.21179.85177.94829,100
May 02, 2019173.54176.15170.23176.08174.211,719,500
May 01, 2019181.59181.96178.29179.99178.081,113,800
Apr 30, 2019182.84183.01178.85181.08179.151,370,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...