$117.01 +0.68 (%) Parker-Hannifin Corp - NYSE

Jul. 1, 2015 | 11:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PH historical data

Date Open High Low Close Volume
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
4/15/2015121.54123.85121.54123.501,110,701
4/14/2015120.44121.55119.76121.18895,163
4/13/2015120.50121.12119.77120.50626,283
4/10/2015119.90120.83118.82120.53792,962
4/9/2015119.54120.16118.12119.77956,627
4/8/2015119.24120.00118.13119.711,298,146
4/7/2015121.22121.50119.80119.94893,872
4/6/2015117.54122.55117.45121.461,443,809
4/2/2015118.30119.91117.88118.001,054,844
4/1/2015118.43119.51116.91118.411,066,578
3/31/2015118.69119.14117.50118.781,138,808
3/30/2015119.09119.73118.50119.311,006,820
3/27/2015118.02118.23116.95118.15727,956
3/26/2015116.36117.80115.93117.361,306,887
3/25/2015119.95120.44116.91116.991,568,813
3/24/2015119.11120.05118.26119.531,021,726
3/23/2015120.85120.86118.74119.041,279,650
3/20/2015119.74121.00119.17120.182,540,212
3/19/2015120.77120.93118.84119.57904,305
3/18/2015118.83121.85117.48121.641,668,360
3/17/2015119.00119.52117.96119.431,139,491
3/16/2015118.24120.14118.00120.041,069,760
3/13/2015118.01118.01116.87117.721,255,779
3/12/2015118.27118.63116.88118.411,356,950
3/11/2015117.29117.86115.86117.641,666,846
3/10/2015116.96117.62116.20116.851,035,781
3/9/2015118.15118.56117.51118.411,826,919
3/6/2015120.75121.21117.92118.272,066,908
3/5/2015121.69122.23120.66122.221,104,157
3/4/2015122.58122.69120.64121.481,320,757
3/3/2015124.67125.94122.81123.37847,296
3/2/2015122.56124.23121.61123.771,228,732
2/27/2015122.92123.46121.07122.691,314,991
2/26/2015123.29123.91122.54123.211,015,568
2/25/2015123.15123.96122.49123.44745,236
2/24/2015122.73123.88122.64123.531,301,265
2/23/2015123.39123.68122.22123.14682,461
2/20/2015122.88123.78121.91123.69924,740
2/19/2015122.06123.38121.80123.25907,686
2/18/2015123.10123.70122.17122.85864,986
2/17/2015123.97124.31122.34123.20777,372
2/13/2015122.12124.73121.97124.061,327,074
2/12/2015121.20122.19120.73121.831,070,617
2/11/2015121.20121.38119.00120.371,399,641
2/10/2015121.54121.62119.95121.311,301,309
2/9/2015120.15121.51119.73120.841,268,663
2/6/2015120.07121.19119.87120.581,578,007
  • Showing 1-100 of 1,258 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!