$123.99 -0.79 (%) Parker-Hannifin Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/29/2016124.20125.67123.51123.99815,489
9/28/2016123.25124.92122.84124.78903,760
9/27/2016120.91122.93120.60122.69734,918
9/26/2016121.17122.10120.57121.35916,483
9/23/2016123.75123.75121.80121.93715,318
9/22/2016124.00124.87123.67123.96860,934
9/21/2016122.83123.66122.28123.45702,474
9/20/2016123.10123.59122.02122.03667,839
9/19/2016122.22123.33121.95122.39603,784
9/16/2016121.60121.89120.86121.52979,773
9/15/2016120.98123.03120.17122.561,053,259
9/14/2016120.76121.83120.44120.85507,699
9/13/2016121.28121.98120.50120.84624,548
9/12/2016119.88123.26119.25122.86958,358
9/9/2016123.06123.87120.77120.781,071,021
9/8/2016124.03124.81123.37124.35863,549
9/7/2016123.07124.32122.95124.14912,766
9/6/2016123.59123.81122.23123.22794,825
9/2/2016123.50124.33123.08123.51913,582
9/1/2016122.67123.16121.37122.86731,886
8/31/2016122.75123.08122.08122.53754,433
8/30/2016123.68124.06122.75123.201,118,226
8/29/2016123.34124.30122.69123.74769,226
8/26/2016123.96125.00122.73123.24684,705
8/25/2016122.56123.81121.98123.56725,297
8/24/2016124.18124.26123.11123.32864,246
8/23/2016124.60124.86124.04124.51551,199
8/22/2016123.82124.63123.57124.07646,194
8/19/2016123.52124.55122.95124.37670,551
8/18/2016124.56124.85123.52124.041,468,406
8/17/2016123.97124.85123.70124.361,185,699
8/16/2016123.84124.60123.44124.11802,999
8/15/2016123.30124.49123.11124.12648,210
8/12/2016123.47123.53122.32122.81651,463
8/11/2016122.89123.92122.63123.61662,633
8/10/2016122.47122.72121.83122.17560,251
8/9/2016122.67123.15121.70121.93875,115
8/8/2016121.43122.93121.26122.671,675,511
8/5/2016119.75121.17119.55121.111,964,622
8/4/2016118.10120.99117.72118.962,414,780
8/3/2016112.65114.03112.40113.782,423,877
8/2/2016113.51114.21112.26113.032,001,445
8/1/2016113.92114.25112.60113.251,343,653
7/29/2016114.09114.64113.41114.19697,830
7/28/2016114.49114.81113.42114.47400,092
7/27/2016114.69115.40113.76114.93762,603
7/26/2016112.72114.78112.72114.77663,738
7/25/2016112.92113.15112.09112.50685,554
7/22/2016112.03113.28111.36113.14678,400
7/21/2016112.91113.74111.81112.28455,598
7/20/2016112.55113.74112.08113.14454,635
7/19/2016112.52113.08112.16112.44649,307
7/18/2016113.33113.65112.26113.10569,655
7/15/2016114.29114.56113.47113.68653,976
7/14/2016114.52114.67113.57113.82770,224
7/13/2016113.84113.89112.00113.08850,279
7/12/2016112.83113.47112.00113.251,054,043
7/11/2016111.40112.35111.01111.89617,605
7/8/2016109.68111.39109.28111.331,152,930
7/7/2016108.45109.56107.46108.221,900,958
7/6/2016106.85108.56105.00108.391,862,357
7/5/2016108.55109.11106.14107.071,469,390
7/1/2016108.05110.57108.24109.341,592,782
6/30/2016104.70108.05104.24108.052,208,667
6/29/2016103.78104.33102.49104.061,291,800
6/28/2016101.63102.48101.15102.401,643,561
6/27/2016103.81103.9599.10100.532,398,433
6/24/2016110.11110.89105.67105.913,493,836
6/23/2016114.39115.07113.70114.01966,461
6/22/2016113.79114.33112.96113.01773,922
6/21/2016113.85113.85113.03113.39810,093
6/20/2016113.84115.31113.46113.78900,178
6/17/2016111.74112.65111.25112.18924,214
6/16/2016110.94111.79109.38111.51826,388
6/15/2016112.38112.52111.33111.621,049,340
6/14/2016111.13112.28110.36111.89973,038
6/13/2016111.64112.94111.22111.571,036,753
6/10/2016113.99114.38112.22112.701,419,127
6/9/2016115.66116.14115.18115.36916,102
6/8/2016115.98117.78115.98116.60532,706
6/7/2016116.60117.41116.03116.12811,658
6/6/2016116.37117.00115.98116.26976,752
6/3/2016115.98116.12115.17116.00661,902
6/2/2016115.12115.90113.16115.88757,465
6/1/2016113.98115.53112.91115.401,075,973
5/31/2016114.47115.27113.71114.841,453,893
5/27/2016113.43114.36113.34113.981,047,487
5/26/2016113.45114.50112.92113.641,074,783
5/25/2016111.47113.25110.91112.96920,492
5/24/2016109.90111.23109.49110.80893,141
5/23/2016109.26109.88108.28109.601,019,873
5/20/2016109.69110.30109.02109.471,017,679
5/19/2016109.88110.04107.72109.001,150,146
5/18/2016111.33112.15110.00110.48929,732
5/17/2016112.28113.13111.44111.91978,091
5/16/2016110.34112.83110.34112.251,220,079
5/13/2016112.36113.06109.39109.771,107,400
5/12/2016113.40113.83111.70112.541,012,211
5/11/2016113.16113.98112.50112.86753,903
5/10/2016111.44113.64111.06113.32998,465
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center