PH - Parker-Hannifin Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019162.81167.53162.26166.56166.56849,700
Jun 17, 2019164.45164.45161.30161.55161.55672,900
Jun 14, 2019164.94164.97161.79164.21164.21553,400
Jun 13, 2019165.41165.82163.80165.80165.80688,800
Jun 12, 2019167.08167.13164.64164.84164.84737,900
Jun 11, 2019168.37169.97166.90167.08167.081,357,400
Jun 10, 2019166.50168.00166.20166.80166.80641,400
Jun 07, 2019163.22166.81162.88165.54165.541,066,100
Jun 06, 2019161.66162.83160.07162.01162.01705,200
Jun 05, 2019162.00162.70159.60162.37162.37694,900
Jun 04, 2019158.07161.48156.86161.20161.201,180,200
Jun 03, 2019152.45157.02152.45156.25156.251,065,000
May 31, 2019154.67154.67152.18152.32152.32815,500
May 30, 2019156.25157.61156.14157.12157.12882,800
May 29, 2019155.06157.21154.35155.97155.971,211,400
May 28, 2019158.48159.50155.02155.24155.241,041,400
May 24, 2019160.00161.38157.32158.30158.30746,600
May 23, 2019161.45161.94156.93158.62158.621,373,400
May 22, 2019164.97166.18163.83163.89163.89516,900
May 21, 2019164.68166.95164.58166.01166.01830,900
May 20, 2019162.76164.00162.00163.07163.07794,800
May 17, 2019167.33167.85163.83163.91163.911,007,000
May 16, 2019169.61171.35169.31169.48169.48671,400
May 15, 2019166.40170.42165.72169.12169.121,335,600
May 14, 2019166.45168.75166.33166.90166.90994,000
May 13, 2019169.00170.80163.69165.83165.832,039,900
May 10, 2019170.50173.93167.89173.62173.621,057,100
May 09, 2019169.71172.00168.02171.77171.77772,300
May 09, 20190.88 Dividend
May 08, 2019172.34173.20171.00171.95171.07955,500
May 07, 2019174.31174.53171.93173.38172.49923,400
May 06, 2019175.50177.80174.69177.05176.14879,900
May 03, 2019178.00180.14176.21179.85178.93829,100
May 02, 2019173.54176.15170.23176.08175.181,719,500
May 01, 2019181.59181.96178.29179.99179.071,113,800
Apr 30, 2019182.84183.01178.85181.08180.151,370,200
Apr 29, 2019189.28190.50182.28183.47182.531,583,100
Apr 26, 2019182.64184.26181.15183.00182.06802,600
Apr 25, 2019184.92185.12181.16182.02181.09963,800
Apr 24, 2019189.30189.60187.34187.46186.50686,200
Apr 23, 2019189.58190.47188.46189.35188.38733,700
Apr 22, 2019189.59190.97188.79189.93188.96499,200
Apr 18, 2019188.33190.25187.56189.92188.95477,400
Apr 17, 2019189.91190.65187.39188.15187.19807,000
Apr 16, 2019188.55188.82187.46188.62187.65949,300
Apr 15, 2019188.12188.61186.88187.86186.90827,300
Apr 12, 2019186.85189.02186.85188.64187.67885,100
Apr 11, 2019183.38186.16182.51185.87184.92783,600
Apr 10, 2019180.43183.57180.43183.05182.11803,300
Apr 09, 2019183.06183.06180.47180.91179.98911,100
Apr 08, 2019182.28184.58181.12184.56183.62618,300
Apr 05, 2019181.93183.68181.00183.40182.46970,200
Apr 04, 2019179.59181.74179.07181.67180.74619,100
Apr 03, 2019178.80180.74178.43179.47178.551,126,400
Apr 02, 2019177.75178.29176.37177.52176.61678,500
Apr 01, 2019173.77178.24173.77177.87176.96960,600
Mar 29, 2019171.24172.36170.86171.62170.74799,300
Mar 28, 2019167.31170.76167.31169.56168.69833,300
Mar 27, 2019165.63167.10164.19166.60165.75997,200
Mar 26, 2019165.11166.53164.43165.37164.52574,700
Mar 25, 2019162.88165.09162.47163.72162.88731,200
Mar 22, 2019168.50168.50162.30163.39162.551,268,500
Mar 21, 2019167.96170.78167.73169.51168.641,193,600
Mar 20, 2019172.30172.34167.92168.91168.051,043,800
Mar 19, 2019174.77176.20171.93172.58171.70733,600
Mar 18, 2019171.15174.35171.02174.06173.17691,300
Mar 15, 2019169.96171.83169.92170.77169.901,391,700
Mar 14, 2019171.80172.07169.61169.99169.12914,800
Mar 13, 2019171.59173.57169.48172.59171.711,067,600
Mar 12, 2019172.36172.71170.83171.05170.17721,200
Mar 11, 2019169.12172.16168.92172.09171.21577,200
Mar 08, 2019168.33169.62167.38169.03168.16724,600
Mar 07, 2019172.25172.25168.95170.37169.50740,400
Mar 06, 2019174.37174.52172.17172.24171.36719,300
Mar 05, 2019174.57175.60173.80174.37173.48640,100
Mar 04, 2019176.42177.77173.29174.57173.68931,300
Mar 01, 2019177.93178.47174.95176.05175.15799,500
Feb 28, 2019177.41177.61175.82176.16175.261,160,300
Feb 27, 2019175.01177.59174.49177.54176.63707,200
Feb 26, 2019174.56176.97174.49175.24174.34597,100
Feb 25, 2019177.12178.27175.97176.25175.35815,400
Feb 22, 2019175.69177.47174.73175.77174.87878,800
Feb 21, 2019174.31175.24173.30174.94174.04903,000
Feb 20, 2019173.83175.84173.22175.34174.44559,700
Feb 19, 2019172.59174.93172.04173.33172.44675,100
Feb 15, 2019170.73173.72170.33173.66172.77872,700
Feb 14, 2019169.89170.35168.32169.07168.20808,800
Feb 13, 2019171.31172.99170.67171.37170.49858,300
Feb 12, 2019166.11171.04165.58170.09169.221,376,300
Feb 11, 2019162.86164.24162.79163.84163.00858,800
Feb 08, 2019161.26162.69160.12162.09161.26717,700
Feb 07, 2019164.20164.42160.91162.31161.48737,200
Feb 07, 20190.76 Dividend
Feb 06, 2019165.99167.20165.68166.00164.39572,700
Feb 05, 2019166.41166.41164.40166.21164.60828,200
Feb 04, 2019164.81165.69163.23165.49163.89690,300
Feb 01, 2019164.42166.75163.30164.39162.801,287,600
Jan 31, 2019163.50166.40160.24164.81163.221,850,800
Jan 30, 2019163.75166.11161.80165.00163.401,254,700
Jan 29, 2019158.15162.65157.63162.12160.55817,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...