Parker Hannifin Historical Data - PH

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
0.00 0.0% 130.77 0.00 0.00 0.00 130.77 09:16:07
more quote information »

PH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week129.14143.49113.80121.801,684,3331.631.26%
1 Month152.76160.0793.00124.012,092,207-21.99-14.4%
3 Months207.66215.9493.00158.431,534,321-76.89-37.03%
6 Months173.34215.9493.00173.301,174,481-42.57-24.56%
1 Year182.28215.9493.00172.321,024,397-51.51-28.26%
3 Years160.28215.9493.00170.64962,390-29.51-18.41%
5 Years121.22215.9483.32146.041,047,4629.557.88%

PH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 130.77 14.96 12.92% 126.53 131.61 122.06 1,365,406
Apr 03 2020 115.81 -3.03 -2.55% 118.41 120.145 114.02 1,212,631
Apr 02 2020 118.84 2.75 2.37% 115.79 125.385 115.11 1,460,353
Apr 01 2020 116.09 -13.64 -10.51% 120.82 123.85 113.80 2,335,218
Mar 31 2020 129.73 -0.62 -0.48% 129.14 135.21 127.145 2,519,758
Mar 30 2020 130.35 9.07 7.48% 123.24 131.46 119.751 1,755,067
Mar 27 2020 121.28 -9.27 -7.1% 125.38 125.31 118.11 2,398,616
Mar 26 2020 130.55 4.55 3.61% 128.91 132.76 123.05 2,232,354
Mar 25 2020 126.00 10.47 9.06% 118.65 134.99 113.25 2,843,010
Mar 24 2020 115.53 17.97 18.42% 105.45 116.28 104.43 1,928,319
Mar 23 2020 97.56 -4.87 -4.75% 100.75 102.61 93.51 1,676,301
Mar 20 2020 102.43 -1.80 -1.73% 107.78 117.83 101.70 2,381,278
Mar 19 2020 104.23 1.74 1.7% 101.01 106.50 94.18 1,870,098
Mar 18 2020 102.49 -20.53 -16.69% 113.57 117.355 93.00 1,877,189
Mar 17 2020 123.02 3.82 3.2% 119.69 124.15 110.03 2,000,882
Mar 16 2020 119.20 -21.12 -15.05% 127.00 131.50 117.17 2,362,940
Mar 13 2020 140.32 9.92 7.61% 139.29 142.50 128.635 2,826,528
Mar 12 2020 130.40 -17.26 -11.69% 136.99 143.97 126.19 2,618,470
Mar 11 2020 147.66 -12.41 -7.75% 154.28 155.1768 144.39 1,910,671
Mar 10 2020 160.07 13.59 9.28% 152.76 160.07 146.11 2,397,831
Mar 09 2020 146.48 -18.51 -11.22% 150.00 154.24 138.41 3,000,433
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:20200407 13:32:29