PH

Parker Hannifin Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Parker Hannifin Corp PH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-6.97 -3.19% 211.76 18:31:00
Close Price Low Price High Price Open Price Previous Close
211.76 211.595 218.66 217.71 218.73
more quote information »

PH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week222.37228.67211.595223.18605,100-10.61-4.77%
1 Month203.13228.67196.98216.14690,2238.634.25%
3 Months181.21228.67180.14208.07799,30730.5516.86%
6 Months136.22228.67135.3106186.091,055,34475.5455.45%
1 Year192.00228.6793.00176.411,151,23719.7610.29%
3 Years184.53228.6793.00173.811,000,88027.2314.76%
5 Years100.53228.6783.32155.561,013,250111.23110.64%

PH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 211.76 -6.97 -3.19% 217.71 218.66 211.595 797,702
Oct 26 2020 218.73 -7.43 -3.29% 222.98 223.0005 216.69 601,632
Oct 23 2020 226.16 0.81 0.36% 227.47 228.67 224.26 587,700
Oct 22 2020 225.35 2.96 1.33% 223.27 226.225 222.74 522,552
Oct 21 2020 222.39 -1.18 -0.53% 223.57 225.135 221.785 620,468
Oct 20 2020 223.57 2.00 0.9% 222.37 226.77 222.37 693,148
Oct 19 2020 221.57 -1.29 -0.58% 222.76 225.875 220.76 813,920
Oct 16 2020 222.86 0.20 0.09% 223.47 226.59 222.31 1,465,836
Oct 15 2020 222.66 6.64 3.07% 212.62 222.73 211.815 831,326
Oct 14 2020 216.02 0.50 0.23% 216.25 219.05 215.61 472,324
Oct 13 2020 215.52 -2.55 -1.17% 216.45 217.86 214.40 458,336
Oct 12 2020 218.07 -0.04 -0.02% 219.19 219.495 216.63 656,536
Oct 09 2020 218.11 0.20 0.09% 220.19 221.16 217.73 579,717
Oct 08 2020 217.91 0.36 0.17% 218.69 218.765 215.31 419,750
Oct 07 2020 217.55 7.71 3.67% 211.44 217.84 211.44 636,482
Oct 06 2020 209.84 -3.30 -1.55% 213.38 217.00 209.43 568,853
Oct 05 2020 213.14 5.84 2.82% 210.83 214.04 210.13 829,702
Oct 02 2020 207.30 6.57 3.27% 198.13 210.98 196.98 941,595
Oct 01 2020 200.73 -1.61 -0.8% 203.43 205.095 198.81 744,548
Sep 30 2020 202.34 0.16 0.08% 203.41 206.77 199.89 961,103
Sep 29 2020 202.18 -0.76 -0.37% 203.13 204.64 200.43 398,925
Sep 28 2020 202.94 2.96 1.48% 203.14 206.71 202.4501 529,019
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:20201028 05:47:15