Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Parker-Hannifin Corporation logo
PH
Parker-Hannifin Corporation
20:00:02
953.27 $
0.0000 (%0.00)
Previous Close: 945.97
Day Low₺949.1
Day High₺964.98
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PH: Parker-Hannifin Corporation Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.3958
CLOSE 26.3669

Low

LOW 20.67

High

HIGH 36
DATEOPENHIGHLOWCLOSE
01/03/200034.2134.2132.3332.54
01/04/200032.5432.8331.2531.25
01/05/200031.4231.8331.0831.25
01/06/200031.3331.8330.7531.83
01/07/200034.673634.534.75
01/10/200034.7535.6333.8334.33
01/11/200034.1734.5433.3333.46
01/12/200033.6334.1333.5833.92
01/13/200033.9633.9633.2133.5
01/14/200033.5833.5832.4233.08
01/18/200032.6732.7930.3831.13
01/19/200030.6731.9230.531.92
01/20/200032.6732.6731.5431.71
01/21/200031.713230.6731.17
01/24/200031.2131.2129.4229.54
01/25/200029.5829.6728.528.75
01/26/200028.8829.7527.8829.38
01/27/200029.33302929.25
01/28/200029.0829.082828.13
01/31/200028.0829.0827.7928.83
02/01/200028.7529.6328.7529.42
02/02/200029.4229.8328.528.71
02/03/200028.7929.0427.9228.38
02/04/200028.5428.6727.6327.96
02/07/20002828.2926.8327.29
02/08/200027.2928.1727.2927.29
02/09/200027.4227.4625.4625.79
02/10/200026.1326.1725.0825.21
02/11/200025.2125.2123.5823.67
02/14/200023.8325.8823.7525.46
02/15/200025.6327.9625.6327.79
02/16/200027.6728.9227.6727.96
02/17/200028.1328.1326.6727
02/18/200027.528.2927.3827.46
02/22/20002727.752727.54
02/23/200027.5427.5827.0827.5
02/24/200026.8326.8324.6724.96
02/25/200025.1325.522.7522.88
02/28/200023.1723.6722.7523.29
02/29/200023.2924.52324.17
03/01/200023.9224.8823.8824.71
03/02/200024.7924.792323.79
03/03/200023.7925.1723.5823.96
03/06/200024.5824.5823.3123.63
03/07/200023.523.522.7122.71
03/08/200022.8823.522.7523.5
03/09/200023.6724.1723.6324
03/10/200023.9224.1323.5823.67
03/13/200023.0823.5423.0423.33
03/14/200023.523.522.6322.63
03/15/200022.6724.9222.6324.33
03/16/200024.3827.0824.3826.83
03/17/200025.6726.3324.7125.33
03/20/200025.3326.3325.3326.17
03/21/200026.0826.2525.3325.71
03/22/200025.7125.7124.7124.92
03/23/200024.8325.7524.5825.71
03/24/200025.8326.2525.6726.08
03/27/200026.0826.2925.0825.33
03/28/200027.6727.6726.4227
03/29/20002727.752727.5
03/30/200027.7528.6327.527.71
03/31/200027.6728.1327.5427.54
04/03/200027.3828.6327.2927.88
04/04/200027.7528.8827.7528.67
04/05/200028.8328.8328.3828.42
04/06/200028.6729.3328.6329.13
04/07/200029.043029.0429.29
04/10/200029.2129.9228.9229.75
04/11/200029.4630.9229.4630.5
04/12/200030.5432.0430.5431.38
04/13/200031.3831.3829.7929.83
04/14/200029.7129.7127.3327.42
04/17/200027.3328.292728.08
04/18/200028.713028.1728.29
04/19/200028.2129.4628.0828.54
04/20/200028.6329.7128.3829.5
04/24/20002929.8328.9229.58
04/25/200029.531.8329.4231.38
04/26/200030.8331.5430.5430.75
04/27/200030.0431.4230.0430.92
04/28/200031.1731.5430.8831
05/01/200030.8831.4630.6731.04
05/02/200030.7131.7130.6330.92
05/03/200031.3331.3330.0430.21
05/04/200030.3830.5829.9230.17
05/05/200030.1732.2130.0432.17
05/08/200031.6731.7530.7930.92
05/09/2000313129.529.88
05/10/20003030.3829.2529.75
05/11/200030.0830.793030.46
05/12/200030.4630.6730.1730.29
05/15/200030.4630.8330.2530.33
05/16/200030.4231.3330.2531.17
05/17/200030.6730.9230.1730.46
05/18/200030.3330.7130.0430.29
05/19/200030.0431.1329.6330.96
05/22/200030.8831.3330.2130.38
05/23/200029.7530.2129.7530.04
05/24/200030.0830.4229.3329.42
05/25/20002929.632929.25
05/26/20002929.528.4628.46
05/30/200028.6328.8827.8828.54
05/31/200028.7129.2127.7127.79
06/01/200027.3829.4227.3829.42
06/02/200029.79302929.29
06/05/200029.0429.0428.6728.88
06/06/200029.0829.4228.9229.13
06/07/200029.2929.3828.528.79
06/08/200028.0428.4227.9228.21
06/09/200028.3828.3827.8327.96
06/12/200027.9627.9627.527.54
06/13/200027.4227.526.6727
06/14/200023.3325.3323.3325.17
06/15/200026.4227.6725.9227.54
06/16/200027.3327.382626.13
06/19/200026.0826.3825.5825.79
06/20/200025.8325.8825.1325.21
06/21/200025.2125.2124.4224.67
06/22/200024.524.632424.17
06/23/200024.1724.3824.1324.29
06/26/200024.3324.523.7923.96
06/27/200024.3324.9224.2124.92
06/28/200024.9625.2924.7125
06/29/2000252523.7923.83
06/30/200023.7923.8322.8322.83
07/03/200023.0823.9223.0823.79
07/05/20002424.0823.3323.33
07/06/200023.6724.0423.6723.67
07/07/20002424.1323.7923.83
07/10/200023.2924.4623.2924.04
07/11/200024.0425.2924.0424.67
07/12/20002525.1324.6724.88
07/13/200025.0425.3324.9625.13
07/14/200025.3825.6725.0425.25
07/17/200025.2125.2525.0425.13
07/18/20002525.1524.9225.08
07/19/200025.2525.3824.8325.08
07/20/200025.1725.9225.0425.79
07/21/200025.8326.4625.5425.54
07/24/200025.5825.7925.0425.13
07/25/200025.382625.2525.42
07/26/200025.4225.524.6324.63
07/27/200024.0424.752424.29
07/28/200024.3324.4223.8323.92
07/31/200024.0824.7123.5823.71
08/01/200023.7523.9623.2523.38
08/02/200023.3323.3322.5822.58
08/03/200022.6722.6720.9221.29
08/04/200021.8322.2121.5822.13
08/07/200022.3322.7521.9222.67
08/08/200022.9224.0822.9224
08/09/200023.8824.2123.7123.96
08/10/200023.8324.3323.8324.13
08/11/200024.3825.3324.2925.29
08/14/200025.292625.0425.83
08/15/200025.6725.6724.9625.33
08/16/200025.2125.2124.7925.13
08/17/200025.4225.4224.8825.17
08/18/200024.832523.6724
08/21/200024.3324.5823.7923.88
08/22/20002424.0423.8323.83
08/23/200023.9624.0823.2523.54
08/24/200023.3823.5823.2123.29
08/25/200023.4623.6323.3323.58
08/28/200023.922423.4623.5
08/29/200023.8323.8323.1723.25
08/30/200023.2923.3822.9223.04
08/31/200023.0823.4223.0423.21
09/01/200023.2923.523.2123.38
09/05/200023.524.3323.3324.17
09/06/200024.1724.6724.0424.42
09/07/200024.4224.6724.1724.5
09/08/200024.6324.6324.0424.17
09/11/200024.3324.7924.2524.38
09/12/200024.525.1724.4224.92
09/13/200024.6325.4224.6324.83
09/14/20002525.1324.5824.75
09/15/200024.7124.7524.0424.13
09/18/20002424.0422.9622.96
09/19/200022.9222.9221.9222.29
09/20/200022.2922.442222.08
09/21/200022.5822.5822.1722.33
09/22/200022.1722.3321.9222.25
09/25/200022.2522.7922.2122.54
09/26/200022.522.522.2922.29
09/27/200022.2122.4221.7122.21
09/28/200020.6722.9220.6722.88
09/29/200022.6722.7522.0422.5
10/02/200022.522.521.5821.88
10/03/200021.8322.8821.8322.63
10/04/200022.7523.2922.6322.88
10/05/200023.0423.522.8322.92
10/06/200023.2523.5822.3822.63
10/09/200022.4622.522.0822.38
10/10/200022.4622.462222.13
10/11/200022.1722.5821.8822
10/12/200021.962220.8321.33
10/13/200021.2921.3820.7921.29
10/16/200021.3321.8321.2921.83
10/17/200022.6722.6721.1721.42
10/18/200021.4221.7521.0421.75
10/19/200021.8322.0821.3322
10/20/20002222.3321.8822.25
10/23/200022.422422.3324
10/24/20002424.523.9624.13
10/25/200023.962423.5823.92
10/26/20002424.5823.8824.42
10/27/200024.5825.0824.2924.63
10/30/200024.8325.7924.8325.58
10/31/200025.9227.8325.9227.58
11/01/200027.2527.3826.526.67
11/02/200026.6327.5826.3826.63
11/03/200026.6726.6726.2526.5
11/06/200026.4626.4624.8324.88
11/07/200024.9625.7524.9225.54
11/08/200025.5826.9225.5825.92
11/09/200026.0826.1725.4225.88
11/10/200025.4625.6324.7124.88
11/13/200024.922524.6724.67
11/14/200024.7125.1724.6724.83
11/15/200024.8325.3324.7925.25
11/16/200025.525.525.0425.17
11/17/200025.4226.5825.4225.83
11/20/200025.8325.9625.4625.5
11/21/200025.3326.0825.3325.54
11/22/200025.5425.5424.9225.29
11/24/200025.172625.0825.79
11/27/200025.9626.2525.6726.04
11/28/200026.3826.3825.3825.79
11/29/200025.6326.525.6326.29
11/30/200026.2926.5825.525.79
12/01/200025.3326.082525.79
12/04/200025.9227.7525.7927.75
12/05/200027.4227.5826.7927.08
12/06/200027.1327.1726.8826.92
12/07/200026.8827.1326.5826.63
12/08/200026.6727.2926.6727.21
12/11/200027.2927.526.9227.42
12/12/200027.1728.0427.1727.88
12/13/200027.7528.1727.0827.21
12/14/200027.3327.4225.8325.88
12/15/200025.8826.7125.7125.71
12/18/200025.8827.2525.8826.75
12/19/200026.7927.7526.6727.33
12/20/20002727.526.9627.42
12/21/200027.4228.9627.4228.92
12/22/200028.9229.7528.3829.67
12/26/200029.5429.6329.0829.17
12/27/200028.673028.6729.88
12/28/200030.0431.632931.38
12/29/200031.2131.2529.2529.42