Financial News

Parker-Hannifin (NY: PH )

545.11 +5.62 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 545.99 547.21 541.49 545.11 823,332 +5.62(+1.04%)
May 16, 2024 551.53 551.53 537.65 539.49 1,146,263 -13.78(-2.49%)
May 15, 2024 552.60 556.84 552.16 553.27 670,557 +3.87(+0.70%)
May 14, 2024 550.66 551.79 545.12 549.40 646,421 -1.63(-0.30%)
May 13, 2024 561.21 562.99 550.67 551.03 548,650 -10.10(-1.80%)
May 10, 2024 565.00 568.81 559.81 561.13 489,131 +0.44(+0.08%)
May 09, 2024 554.08 562.45 552.98 560.69 434,244 +7.41(+1.34%)
May 08, 2024 546.79 555.86 546.59 553.28 316,851 +4.72(+0.86%)
May 07, 2024 551.15 555.71 547.42 548.56 476,862 -0.61(-0.11%)
May 06, 2024 542.31 551.27 541.40 549.17 676,686 +14.57(+2.72%)
May 03, 2024 534.91 545.74 534.91 534.61 972,937 +5.48(+1.04%)
May 02, 2024 523.66 533.43 514.30 529.12 1,738,030 -12.24(-2.26%)
May 01, 2024 540.77 550.57 538.89 541.37 906,435 -1.94(-0.36%)
Apr 30, 2024 551.21 557.31 542.92 543.31 627,269 -9.50(-1.72%)
Apr 29, 2024 552.01 554.35 549.23 552.81 537,138 +0.80(+0.14%)
Apr 26, 2024 548.39 552.99 547.54 552.01 550,356 +4.25(+0.78%)
Apr 25, 2024 538.41 550.42 533.06 547.77 523,912 +3.02(+0.55%)
Apr 24, 2024 550.76 555.23 537.64 544.75 666,551 -4.04(-0.74%)
Apr 23, 2024 543.86 551.24 541.62 548.78 376,833 +10.65(+1.98%)
Apr 22, 2024 536.21 545.04 532.79 538.13 535,305 +5.05(+0.95%)
Apr 19, 2024 539.18 541.70 530.21 533.08 559,629 -3.43(-0.64%)
Apr 18, 2024 543.40 546.33 535.80 536.51 394,182 -2.47(-0.46%)
Apr 17, 2024 546.78 546.78 534.81 538.98 516,885 -3.56(-0.66%)
Apr 16, 2024 543.40 545.30 535.26 542.54 636,625 +0.77(+0.14%)
Apr 15, 2024 559.06 560.25 539.29 541.77 673,290 -6.93(-1.26%)
Apr 12, 2024 548.46 552.69 544.77 548.70 464,256 -5.45(-0.98%)
Apr 11, 2024 551.58 556.51 548.96 554.16 392,446 +0.42(+0.08%)
Apr 10, 2024 551.70 558.99 546.35 553.74 539,970 -5.96(-1.07%)
Apr 09, 2024 566.33 567.21 546.38 559.70 489,575 -4.57(-0.81%)
Apr 08, 2024 565.07 567.11 561.31 564.27 450,931 -0.74(-0.13%)
Apr 05, 2024 552.60 565.32 551.85 565.00 485,900 +10.99(+1.98%)
Apr 04, 2024 563.46 568.48 550.12 554.02 612,020 -2.91(-0.52%)
Apr 03, 2024 548.38 559.47 546.89 556.93 566,177 +11.10(+2.03%)
Apr 02, 2024 549.87 549.87 543.54 545.83 627,370 -3.56(-0.65%)
Apr 01, 2024 554.16 554.37 548.61 549.39 373,755 -4.77(-0.86%)
Mar 28, 2024 554.71 554.72 551.51 554.16 609,826 -2.25(-0.41%)
Mar 27, 2024 550.83 557.00 547.30 556.41 519,069 +8.86(+1.62%)
Mar 26, 2024 549.18 553.25 547.40 547.55 426,651 -1.37(-0.25%)
Mar 25, 2024 552.14 554.63 548.08 548.91 394,567 -4.35(-0.79%)
Mar 22, 2024 556.73 559.35 551.81 553.26 395,493 -5.73(-1.03%)
Mar 21, 2024 548.55 559.48 547.04 558.99 621,877 +14.14(+2.59%)
Mar 20, 2024 537.18 545.93 536.15 544.86 403,895 +7.60(+1.41%)
Mar 19, 2024 534.24 538.68 533.51 537.26 546,596 +2.57(+0.48%)
Mar 18, 2024 537.36 538.67 534.35 534.68 496,871 +0.84(+0.16%)
Mar 15, 2024 530.58 536.92 529.76 533.85 671,824 -0.83(-0.15%)
Mar 14, 2024 542.31 543.39 529.88 534.67 614,182 -3.30(-0.61%)
Mar 13, 2024 538.98 538.98 535.76 537.98 515,896 +1.28(+0.24%)
Mar 12, 2024 534.47 537.52 530.13 536.70 512,337 +2.23(+0.42%)
Mar 11, 2024 532.36 535.03 526.45 534.47 594,989 -1.31(-0.24%)
Mar 08, 2024 538.29 541.40 531.11 535.77 524,069 -2.12(-0.39%)
Mar 07, 2024 533.59 538.13 531.46 537.89 575,233 +8.23(+1.55%)
Mar 06, 2024 529.52 531.91 526.76 529.67 903,736 +3.22(+0.61%)
Mar 05, 2024 531.34 533.35 524.50 526.45 681,664 -7.49(-1.40%)
Mar 04, 2024 536.16 542.32 533.57 533.94 400,213 -2.28(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback