$103.80 -1.48 (%) Parker-Hannifin Corp - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PH historical data

Date Open High Low Close Volume
9/4/2015103.71104.45103.12103.801,053,807
9/3/2015106.37107.41105.02105.281,829,855
9/2/2015107.11107.11105.20106.561,751,727
9/1/2015105.14106.96105.00105.682,769,647
8/31/2015106.58108.35105.89107.661,525,758
8/28/2015106.64108.03106.07106.981,678,813
8/27/2015104.43107.23103.65107.212,300,244
8/26/2015100.97103.13100.31103.083,185,054
8/25/2015105.28108.20100.38100.422,654,373
8/24/2015100.97106.4699.74102.652,692,925
8/21/2015107.05108.42105.93106.012,438,681
8/20/2015110.30111.07108.11108.161,633,339
8/19/2015112.11112.16110.61111.30976,192
8/18/2015112.64113.39112.11112.75949,086
8/17/2015113.00113.07111.52112.611,210,415
8/14/2015113.38114.73113.06113.671,007,203
8/13/2015112.83113.95112.02113.281,274,030
8/12/2015111.67113.67110.87113.231,902,192
8/11/2015113.63113.78112.30112.591,918,835
8/10/2015112.26114.99112.15114.792,245,189
8/7/2015111.02112.40110.62111.201,846,743
8/6/2015110.93112.25110.39111.023,114,951
8/5/2015108.17112.08108.17110.805,107,396
8/4/2015111.20112.85107.52107.908,477,724
8/3/2015112.75112.83111.27112.411,988,273
7/31/2015113.17113.48112.56112.751,565,497
7/30/2015111.30112.81110.93112.581,075,586
7/29/2015109.75112.07109.34111.731,650,960
7/28/2015109.67110.04109.33109.751,919,417
7/27/2015109.17109.64108.77109.16990,107
7/24/2015110.97110.97109.65110.031,119,185
7/23/2015111.32112.50110.70110.921,101,976
7/22/2015111.81112.34111.32111.50968,947
7/21/2015113.09113.10111.79112.071,689,996
7/20/2015113.16113.82112.67113.60543,965
7/17/2015114.09114.42112.89113.20644,575
7/16/2015113.44114.60113.44114.09694,393
7/15/2015114.41114.52112.72113.04892,343
7/14/2015113.64114.89113.04114.621,058,952
7/13/2015113.82114.45113.60113.891,424,049
7/10/2015113.76114.00112.15113.241,190,235
7/9/2015114.51114.51112.95113.011,071,901
7/8/2015114.88115.20112.21112.751,648,026
7/7/2015115.02115.99113.37115.651,527,675
7/6/2015115.29116.52114.77115.31723,412
7/2/2015117.56117.98115.87116.31866,374
7/1/2015117.07117.32116.49117.151,104,021
6/30/2015116.94117.62116.09116.331,396,125
6/29/2015116.62117.19115.65115.682,024,261
6/26/2015118.23118.38117.64118.17914,305
6/25/2015119.44119.64118.05118.24990,941
6/24/2015118.67119.68118.54119.54968,353
6/23/2015119.01119.49118.37118.84940,798
6/22/2015118.97119.44118.66119.13640,572
6/19/2015118.72118.97118.20118.521,584,730
6/18/2015118.85119.46118.21118.841,037,054
6/17/2015118.41118.72117.60118.361,105,082
6/16/2015118.23118.53117.37118.061,038,036
6/15/2015117.91118.84117.40118.201,320,976
6/12/2015119.74120.18118.74119.17992,090
6/11/2015120.59120.96119.90120.21868,307
6/10/2015119.93120.35118.94120.211,283,946
6/9/2015118.91120.12118.72119.16926,130
6/8/2015119.42119.46118.62118.921,054,381
6/5/2015119.32119.90118.57119.77858,955
6/4/2015120.70121.17119.33119.531,348,826
6/3/2015121.13122.14120.52121.251,029,899
6/2/2015120.16121.78119.51120.651,194,690
6/1/2015120.71120.92119.50120.461,251,491
5/29/2015122.09122.09119.89120.432,202,259
5/28/2015123.26123.42121.26122.271,153,540
5/27/2015122.60123.50121.75123.35968,332
5/26/2015124.42124.50122.35122.631,027,040
5/22/2015125.17125.28124.31124.74938,392
5/21/2015122.78125.33122.75125.152,117,937
5/20/2015122.14123.05121.62122.71912,878
5/19/2015122.62122.87121.09122.11828,737
5/18/2015122.08122.92120.90122.711,033,666
5/15/2015124.47124.75121.63122.331,136,815
5/14/2015124.36124.73123.69124.59873,921
5/13/2015121.88123.79121.65123.171,109,513
5/12/2015121.75122.06120.87121.62865,578
5/11/2015121.87123.00121.76122.291,020,138
5/8/2015122.41122.98121.22121.491,288,850
5/7/2015121.02121.45120.34120.961,027,765
5/6/2015121.65121.93120.36121.061,527,080
5/5/2015121.98124.10121.61122.222,814,742
5/4/2015120.96121.99120.66121.631,249,010
5/1/2015120.09121.39119.45120.701,308,848
4/30/2015118.98119.68118.44119.361,731,648
4/29/2015118.02120.86117.03119.682,248,482
4/28/2015119.00120.79117.03120.284,189,010
4/27/2015122.73124.98122.57124.891,742,607
4/24/2015123.08123.25121.95122.49836,329
4/23/2015123.56124.18122.41123.431,166,925
4/22/2015122.15123.57121.18123.471,457,513
4/21/2015122.79123.10121.46122.14980,368
4/20/2015122.41123.43122.05122.831,300,776
4/17/2015122.24122.24121.33121.471,847,783
4/16/2015122.89123.69122.29123.321,449,108
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!