Australia markets closed

Parker-Hannifin Corporation (PH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
538.09-2.48 (-0.46%)
At close: 04:00PM EDT
545.49 +7.40 (+1.38%)
After hours: 06:55PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024545.00547.93537.38538.09538.09393,000
17 Apr 2024548.39548.39536.39540.57540.57515,400
16 Apr 2024545.00546.91536.84544.14544.14634,800
15 Apr 2024560.71561.90540.88543.37543.37671,300
12 Apr 2024550.08554.32546.37550.32550.32462,900
11 Apr 2024553.20558.15550.58555.79555.79391,300
10 Apr 2024553.32560.64547.96555.37555.37538,400
09 Apr 2024568.00568.88547.99561.35561.35488,100
08 Apr 2024566.73568.78562.96565.93565.93449,600
05 Apr 2024554.23566.98553.48566.67566.67484,500
04 Apr 2024565.12570.15551.75555.65555.65610,200
03 Apr 2024550.00561.12548.50558.57558.57564,500
02 Apr 2024551.49551.49545.14547.44547.44625,500
01 Apr 2024555.79556.00550.23551.01551.01372,700
28 Mar 2024556.34557.31553.14555.79555.79608,000
27 Mar 2024552.45558.64548.92558.05558.05517,500
26 Mar 2024550.80554.88549.01549.16549.16425,400
25 Mar 2024553.77556.26549.70550.53550.53393,300
22 Mar 2024558.37561.00553.44554.89554.89394,300
21 Mar 2024550.17561.13548.65560.64560.64620,000
20 Mar 2024538.76547.54537.73546.46546.46402,600
19 Mar 2024535.81540.27535.08538.84538.84545,000
18 Mar 2024538.94540.26535.92536.26536.26495,400
15 Mar 2024532.14538.51531.32535.42535.42669,900
14 Mar 2024543.91544.99531.44536.25536.25612,400
13 Mar 2024540.57540.57537.34539.56539.56514,400
12 Mar 2024536.04539.10531.69538.28538.28510,800
11 Mar 2024533.93536.61528.00536.04536.04593,200
08 Mar 2024539.88543.00532.67537.35537.35522,500
07 Mar 2024535.16539.72533.03539.48539.48573,500
06 Mar 2024531.08533.48528.31531.23531.23901,100
05 Mar 2024532.90534.92526.04528.00528.00679,600
04 Mar 2024537.74543.92535.14535.51535.51399,100
01 Mar 2024535.46539.06534.47537.80537.80513,600
29 Feb 2024531.89536.50527.24535.45535.45851,800
28 Feb 2024531.12536.57530.00531.10531.10433,600
27 Feb 2024532.90533.30527.05531.49531.49389,200
26 Feb 2024530.47532.95528.00530.81530.81483,100
23 Feb 2024532.90534.10526.64531.07531.07547,900
22 Feb 2024531.95535.55528.28530.00530.00602,400
21 Feb 2024522.19524.06518.40523.71523.71473,400
20 Feb 2024516.33521.06513.05519.53519.53685,800
16 Feb 2024524.03527.43520.00520.06520.06703,100
15 Feb 2024523.71527.06520.14521.87521.87644,900
14 Feb 2024519.76525.36518.27521.91521.91688,500
13 Feb 2024510.00513.27505.67511.63511.63801,200
12 Feb 2024519.05521.37516.79518.20518.20575,500
09 Feb 2024516.24521.50513.99521.38521.38565,300
08 Feb 2024512.82515.59509.02515.51515.51478,900
08 Feb 20241.48 Dividend
07 Feb 2024515.25517.51511.63514.22512.74529,600
06 Feb 2024509.69511.58505.03511.55510.08649,100
05 Feb 2024506.41512.10506.41508.87507.41794,100
02 Feb 2024499.59514.85488.45510.36508.891,165,200
01 Feb 2024492.20500.66482.60500.18498.741,632,700
31 Jan 2024473.86474.43463.16464.50463.161,686,100
30 Jan 2024474.83479.14474.56477.86476.48806,600
29 Jan 2024470.79476.59469.26476.50475.13615,800
26 Jan 2024473.16474.09469.89471.59470.23444,800
25 Jan 2024471.65473.77466.31471.80470.44692,600
24 Jan 2024471.95471.95464.46464.88463.54557,200
23 Jan 2024475.45475.45467.58469.10467.75469,900
22 Jan 2024472.19477.37472.18473.52472.16384,200
19 Jan 2024467.40471.56464.79470.37469.02650,200
18 Jan 2024458.09466.27458.09465.70464.36443,400
17 Jan 2024455.14458.74453.19456.05454.74635,000
16 Jan 2024457.77461.08454.00460.75459.42594,400
12 Jan 2024465.00465.83458.39460.32459.00327,400
11 Jan 2024462.37464.03455.93462.64461.31449,100
10 Jan 2024458.17461.10456.00460.78459.45456,200
09 Jan 2024454.68457.47449.89457.46456.14525,300
08 Jan 2024455.09458.74451.67458.69457.37486,400
05 Jan 2024451.58456.06451.50453.55452.24423,900
04 Jan 2024451.95459.36451.50452.06450.76546,000
03 Jan 2024456.63458.56449.39450.68449.38553,700
02 Jan 2024458.48461.36456.92458.61457.29635,600
29 Dec 2023462.64464.00459.95460.70459.37401,600
28 Dec 2023447.51463.58440.00461.96460.63467,700
27 Dec 2023461.14463.36460.05462.25460.92302,800
26 Dec 2023458.41462.89458.33461.46460.13267,500
22 Dec 2023456.35460.22455.23458.19456.87376,400
21 Dec 2023453.59456.71451.57455.90454.59313,500
20 Dec 2023458.94462.17448.96449.42448.13625,700
19 Dec 2023456.50462.11455.41460.26458.94547,000
18 Dec 2023455.50455.50450.93453.49452.18514,300
15 Dec 2023453.09458.37451.84453.60452.291,331,500
14 Dec 2023446.85456.73446.10455.41454.10766,600
13 Dec 2023442.19444.72435.77441.54440.27644,100
12 Dec 2023439.43443.41437.89440.83439.56518,500
11 Dec 2023436.80439.89436.40438.22436.96829,200
08 Dec 2023432.91440.03432.91438.63437.37858,400
07 Dec 2023435.93436.59431.98433.77432.52532,600
06 Dec 2023437.39443.91433.55434.32433.07417,200
05 Dec 2023436.99438.61433.86434.83433.58492,800
04 Dec 2023435.13439.65434.09438.15436.89553,100
01 Dec 2023433.11441.09433.11440.16438.89578,700
30 Nov 2023430.38434.15426.78433.18431.93636,700
29 Nov 2023430.82433.09426.65428.06426.83504,100
28 Nov 2023432.55436.50426.49426.53425.30803,900
27 Nov 2023430.49433.85429.35431.92430.68384,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...