U.S. Markets closed

Parker-Hannifin Corporation (PH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
312.03+2.69 (+0.87%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021308.38312.16308.00312.03312.03491,300
Jul 29, 2021309.00310.93306.75309.34309.34519,100
Jul 28, 2021310.13310.55305.41306.32306.32516,300
Jul 27, 2021307.39312.08305.55309.18309.18517,500
Jul 26, 2021306.91309.36305.80309.23309.23451,100
Jul 23, 2021306.15307.72303.54306.68306.68449,500
Jul 22, 2021305.94305.94301.96302.91302.91426,200
Jul 21, 2021302.03307.05300.52305.18305.18603,500
Jul 20, 2021290.20300.29289.36299.53299.531,061,700
Jul 19, 2021293.86293.86286.23289.93289.93910,700
Jul 16, 2021307.40308.12299.50300.00300.00659,000
Jul 15, 2021304.75310.53304.18306.24306.24704,500
Jul 14, 2021311.73311.99304.74306.83306.83657,600
Jul 13, 2021313.38313.61309.26309.80309.80675,600
Jul 12, 2021309.00313.53308.65313.39313.39889,400
Jul 09, 2021311.35313.61310.36311.57311.57649,400
Jul 08, 2021303.34311.77301.21306.88306.881,155,800
Jul 07, 2021303.29310.62303.29308.24308.24879,400
Jul 06, 2021306.82307.40301.53303.92303.921,176,100
Jul 02, 2021307.46309.75305.88308.27308.27709,100
Jul 01, 2021309.78310.00306.00307.03307.03996,500
Jun 30, 2021301.13307.67301.13307.11307.11957,300
Jun 29, 2021306.22307.85302.43302.65302.65982,200
Jun 28, 2021300.85305.00297.07303.82303.821,160,900
Jun 25, 2021300.35303.81299.83301.74301.741,395,900
Jun 24, 2021296.43299.72294.76298.87298.871,111,600
Jun 23, 2021292.95297.89290.58295.24295.241,295,000
Jun 22, 2021287.20290.65285.23289.29289.29778,300
Jun 21, 2021284.89288.93282.56288.05288.05845,900
Jun 18, 2021280.94285.81280.50280.99280.991,532,800
Jun 17, 2021295.87296.98281.98285.25285.251,239,200
Jun 16, 2021295.34298.48291.70295.95295.95866,400
Jun 15, 2021298.12298.21294.02295.89295.891,746,100
Jun 14, 2021301.46301.95295.14296.91296.911,119,500
Jun 11, 2021305.54306.75300.69301.98301.98771,400
Jun 10, 2021308.21308.39302.13303.16303.16719,600
Jun 09, 2021309.63309.63305.00305.40305.40617,100
Jun 08, 2021307.95312.18305.19310.98310.98523,700
Jun 07, 2021309.59310.18305.03307.38307.38458,000
Jun 04, 2021309.22310.68306.51309.04309.04598,800
Jun 03, 2021308.92311.12306.09309.25309.25512,500
Jun 02, 2021314.15314.57309.71310.47310.47561,600
Jun 01, 2021312.37314.64310.36313.25313.25666,600
May 28, 2021309.15309.56306.49308.15308.15718,400
May 27, 2021309.56311.00307.76308.08308.081,378,600
May 26, 2021304.83306.02302.22304.95304.95506,800
May 25, 2021306.23309.61304.15304.63304.63496,900
May 24, 2021307.78308.59303.50305.87305.87508,200
May 21, 2021307.56309.51304.59305.82305.82631,700
May 20, 2021306.53306.83302.72305.13305.13984,200
May 19, 2021305.00307.23301.00304.97304.971,111,300
May 18, 2021317.75318.14311.05311.11311.11906,500
May 17, 2021320.95321.53314.07316.74316.74808,100
May 14, 2021316.77324.21316.77321.84321.84808,000
May 13, 2021304.85317.31304.65316.21316.211,000,300
May 12, 2021312.28313.90304.00304.07304.07683,500
May 11, 2021311.89314.90307.60312.69312.69834,500
May 10, 2021321.04324.68315.87316.32316.321,024,500
May 07, 2021314.78321.30310.00319.26319.26775,500
May 06, 2021315.07316.46311.42316.07316.071,136,400
May 06, 20211.03 Dividend
May 05, 2021314.47316.86310.15315.70314.67752,600
May 04, 2021311.77314.64305.48313.76312.741,441,300
May 03, 2021317.00318.07309.55311.38310.36845,300
Apr 30, 2021311.60314.62309.77313.81312.791,063,700
Apr 29, 2021317.77319.74309.26313.93312.911,028,000
Apr 28, 2021319.26322.10318.00318.94317.90859,600
Apr 27, 2021319.49321.00317.33319.54318.50760,800
Apr 26, 2021319.00321.49317.44319.13318.09736,300
Apr 23, 2021316.64320.00315.08318.12317.08759,500
Apr 22, 2021317.77318.82313.67313.77312.75512,000
Apr 21, 2021311.45318.47309.63317.60316.56476,900
Apr 20, 2021315.51317.34308.45312.16311.14774,700
Apr 19, 2021320.00320.00315.52317.52316.48765,700
Apr 16, 2021321.63323.48317.60321.11320.06565,200
Apr 15, 2021319.68320.25315.25318.34317.30458,600
Apr 14, 2021317.01321.43316.51317.67316.63509,000
Apr 13, 2021319.71320.25314.40315.61314.58681,700
Apr 12, 2021322.44322.82319.88321.18320.13739,400
Apr 09, 2021319.73321.09315.41321.09320.04658,300
Apr 08, 2021315.75318.50313.80318.46317.42584,300
Apr 07, 2021316.88319.95313.85316.84315.81610,000
Apr 06, 2021319.86323.80316.07317.17316.14798,900
Apr 05, 2021319.53320.81316.83319.18318.14926,600
Apr 01, 2021317.62318.21313.68316.21315.18963,400
Mar 31, 2021317.00319.19314.34315.43314.40688,300
Mar 30, 2021317.08320.51316.19317.33316.29694,800
Mar 29, 2021318.50320.72316.30317.18316.15548,500
Mar 26, 2021317.53318.92313.33317.59316.551,068,200
Mar 25, 2021306.65315.25302.73314.25313.22579,900
Mar 24, 2021307.83313.59307.83308.33307.32576,000
Mar 23, 2021310.10312.00303.71305.70304.701,253,500
Mar 22, 2021311.05313.64306.57310.98309.97841,300
Mar 19, 2021313.68314.46307.07311.05310.041,114,800
Mar 18, 2021314.06321.74314.06315.05314.02870,100
Mar 17, 2021310.51316.05309.67314.67313.64705,700
Mar 16, 2021313.41315.63309.60309.92308.91794,900
Mar 15, 2021311.85315.49310.00314.91313.88737,100
Mar 12, 2021309.85313.36308.27312.56311.54713,600
Mar 11, 2021308.22313.79305.54308.27307.261,506,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...