Parker-Hannifin (PH)

957.98
+0.00 (0.00%)
NYSE · Last Trade: Nov 13th, 8:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Parker-Hannifin (PH)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026969.10975.98955.96957.98395,512955.98
11/11/2026970.10980.10963.14972.90581,191970.87
11/10/2026953.75968.88940.44965.17756,884963.15
11/09/2026940.19965.83930.45956.59716,839954.59
11/06/2026908.09922.58901.67917.79953,236915.87
11/05/2026968.00976.14890.42892.291,776,449890.43
11/04/2026952.97953.60900.02910.191,105,693908.29
11/03/2026939.33950.91933.66944.99663,945943.02
11/02/2026914.63938.07897.93928.29849,708926.35
10/30/2026920.51929.94886.83899.821,272,891897.94
10/29/2026912.22930.84911.58928.45554,494926.51
10/28/2026913.52917.93906.86911.92497,140910.02
10/27/2026911.36913.00899.13900.73642,353898.85
10/26/2026885.00907.41881.00904.43666,837902.54
10/23/2026880.00885.31868.49880.57884,252878.73
10/22/2026940.26942.98877.23893.211,249,210891.35
10/21/2026952.19964.86943.00958.22498,457956.22
10/20/2026959.14960.29931.51944.61693,617942.64
10/19/2026966.05973.38959.18966.26569,678964.24
10/16/2026965.50976.45958.15963.34636,276961.33
10/15/2026952.10965.12943.80961.75561,590959.74
10/14/2026951.84961.74950.23956.32711,157954.32
10/13/2026960.24962.00946.08953.44466,439951.45
10/12/2026957.53969.09955.01956.89305,142954.89
10/09/2026948.35962.92944.47962.56354,608960.55
10/08/2026946.83953.51937.84946.96543,367944.98
10/07/2026974.62978.21951.62952.79451,103950.80
10/06/2026980.00992.00975.70984.91376,687982.85
10/05/2026970.95981.89958.06975.68334,948973.64
10/02/2026976.94983.96966.55972.55344,683970.52
10/01/2026951.78967.98946.72965.88498,576963.86
9/30/2026972.40972.40955.42955.42679,695953.42
9/29/2026972.43978.53960.99970.37390,408968.34
9/28/2026973.23983.92962.53969.55675,027967.53
9/25/2026974.00981.97966.24978.33591,944976.29
9/24/2026965.06979.49959.45974.98552,296972.95
9/23/2026960.96978.23958.68971.21581,618969.18
9/22/2026959.34969.42954.31964.85479,936962.84
9/21/2026951.61964.42943.31958.17647,055956.17
9/18/2026925.14943.89923.15943.541,065,897941.57
9/17/2026930.27935.27917.80925.29576,032923.36
9/16/2026931.78937.99911.41918.75420,018916.83
9/15/2026934.62939.60919.95925.00601,719923.07
9/14/2026929.82936.37914.83928.83663,608926.89
9/11/2026948.20956.18940.94950.23345,592948.25
9/10/2026939.65944.46929.24934.34655,742932.39
9/09/2026949.95957.56945.21949.47458,013947.49
9/08/2026957.48971.44954.96955.87552,069953.87
9/04/2026966.71978.38960.43962.59859,097960.58
9/03/2026951.95965.00933.74964.52524,087962.51
9/02/2026956.86962.28941.13949.38570,896947.40
9/01/2026975.71980.45949.58952.09645,068950.10
8/31/2026986.32990.16974.73979.44805,326977.39
8/28/20261,014.181,015.99990.35995.02576,071990.95
8/27/20261,031.111,036.421,006.511,011.20731,3111,007.06
8/26/20261,025.071,047.611,021.441,039.49585,1941,035.23
8/25/20261,033.121,033.121,014.911,016.31671,4461,012.15
8/24/20261,006.471,016.801,001.421,014.24801,3951,010.09
8/21/20261,010.011,012.16993.521,001.74545,475997.64
8/20/20261,017.111,023.67999.821,000.13559,740996.04
8/19/20261,046.211,046.211,016.241,023.25830,9631,019.06
8/18/20261,046.071,046.811,032.561,041.85482,2671,037.59
8/17/20261,059.171,064.411,048.001,053.76618,2111,049.45
8/14/20261,058.081,065.001,050.721,055.85331,7981,051.53
8/13/20261,070.591,070.591,052.291,058.87617,0101,054.54