PH

Parker Hannifin Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Parker Hannifin Corp PH NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.92 -0.52% 175.40 174.50 176.905 175.04 176.32 20:00:00
more quote information »

PH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week186.71188.86174.07180.23989,991-11.31-6.06%
1 Month182.01195.91170.30180.701,143,189-6.61-3.63%
3 Months131.95209.40122.46168.351,376,65243.4532.93%
6 Months207.00215.9493.00161.881,472,933-31.60-15.27%
1 Year161.87215.9493.00169.931,160,87713.538.36%
3 Years160.35215.9493.00170.87996,96915.059.39%
5 Years113.76215.9483.32148.811,064,97161.6454.18%

PH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 175.40 -0.92 -0.52% 175.04 176.905 174.50 1,199,999
Jul 09 2020 176.32 -2.81 -1.57% 178.93 179.73 174.07 1,095,782
Jul 08 2020 179.13 -3.21 -1.76% 182.89 184.0399 177.90 1,432,920
Jul 07 2020 182.34 -4.16 -2.23% 184.80 185.7834 181.95 745,627
Jul 06 2020 186.50 3.52 1.92% 186.71 188.86 184.59 685,633
Jul 02 2020 182.98 2.39 1.32% 183.81 187.99 181.2653 809,084
Jul 01 2020 180.59 -2.68 -1.46% 183.26 186.62 179.7855 1,025,855
Jun 30 2020 183.27 3.70 2.06% 178.50 184.92 178.11 1,586,439
Jun 29 2020 179.57 7.03 4.07% 173.77 180.22 173.60 840,283
Jun 26 2020 172.54 -4.08 -2.31% 175.99 176.59 171.58 1,482,532
Jun 25 2020 176.62 2.89 1.66% 173.29 176.82 170.30 946,269
Jun 24 2020 173.73 -7.87 -4.33% 180.40 180.40 172.29 1,764,359
Jun 23 2020 181.60 -0.97 -0.53% 185.94 186.21 181.35 968,190
Jun 22 2020 182.57 -0.37 -0.2% 182.26 183.63 179.80 1,008,206
Jun 19 2020 182.9385 -2.38 -1.29% 189.77 189.99 181.4388 1,548,449
Jun 18 2020 185.32 0.84 0.46% 183.35 187.52 182.82 713,857
Jun 17 2020 184.48 -5.08 -2.68% 190.68 190.97 183.9994 983,838
Jun 16 2020 189.56 5.92 3.22% 194.00 195.91 184.70 1,151,147
Jun 15 2020 183.64 3.48 1.93% 172.25 184.18 172.06 1,179,488
Jun 12 2020 180.16 6.74 3.89% 182.01 182.35 173.72 1,447,913
Jun 11 2020 173.42 -13.77 -7.36% 178.73 180.12 173.13 1,424,780
See More Historical Prices »
Your Recent History
NYSE
PH
Parker Han..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200711 14:47:04