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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 121.3762
CLOSE 121.2998

Low

LOW 99.82

High

HIGH 133.41
DATEOPENHIGHLOWCLOSE
01/02/2014128.1128.78126.99127.24
01/03/2014127.55128.46126.94127.25
01/06/2014127.77128.16125.84125.85
01/07/2014126.86128.04126.61127.63
01/08/2014127.28128.06126.36127.68
01/09/2014127.68128.49126.32126.93
01/10/2014128.17128.17126.24127.2
01/13/2014126.42127.78125.26125.62
01/14/2014126.47128.05125.98127.76
01/15/2014128.14129.04128128.96
01/16/2014128.22129.25128.11129.17
01/17/2014129.25129.4127.32127.43
01/21/2014128.38128.97126.05126.82
01/22/2014123.52124.5121.53122.42
01/23/2014120.92121.41118.51118.75
01/24/2014118.41118.57114.63114.63
01/27/2014115.54115.98112.98114.38
01/28/2014114.82116.4114.62115.23
01/29/2014114.41115.98113.9114
01/30/2014114.58115.04114.18114.55
01/31/2014114.26114.26111.94113.37
02/03/2014113.21113.71109.12109.39
02/04/2014109.87111.68108.66110.89
02/05/2014111.11112.88110.21112.62
02/06/2014111.93114.37111.93114.28
02/07/2014114.93119.03114.74118.67
02/10/2014118.29118.32115.33115.58
02/11/2014115.91116.74114.98116.51
02/12/2014116.64117.66116.32117.21
02/13/2014114.97117.83114.97116.76
02/14/2014117.03118.27116.45117.85
02/18/2014118.26118.86117.47117.88
02/19/2014117.59118.91116.69116.75
02/20/2014116.82118.48116.77117.79
02/21/2014118.15118.75117.71117.77
02/24/2014117.95119.44117.95118.64
02/25/2014118.6118.77117.4117.8
02/26/2014118.06119.44117.38118.97
02/27/2014118.95120.48118.69120.17
02/28/2014119.94121.57119.78120.55
03/03/2014119120.44118.76119.39
03/04/2014121.17122.07120.7121.13
03/05/2014121.44121.97120.71121.91
03/06/2014122.36122.85121.94122.45
03/07/2014123.19125.35123.05124.38
03/10/2014124.19124.49122.47123.22
03/11/2014123.3123.51120.27120.75
03/12/2014120.15120.35118.43119.3
03/13/2014119.79120.02116.11116.81
03/14/2014116.67117.63116.13116.19
03/17/2014117.43120.18117.39119.83
03/18/2014119.82120.54119.04119.88
03/19/2014119.92120.92118.69119.66
03/20/2014119.3120.64118.88119.23
03/21/2014121.26121.65119.17119.38
03/24/2014119.61120.15118.48118.92
03/25/2014120122.1119.84121.13
03/26/2014121.79121.97118.63118.73
03/27/2014118.58118.88117.5118.01
03/28/2014118.48120.2118.27119.24
03/31/2014120.44121.08119.6119.71
04/01/2014120.59122.25120.05121.99
04/02/2014122.01124.18122.01123.75
04/03/2014123.82124.03122.49123.26
04/04/2014125.09125.09121.59121.8
04/07/2014121.34121.72118.46119.3
04/08/2014118.99120.89118.79119.67
04/09/2014120.65122.82120.24122.53
04/10/2014122.05123.17119.69119.82
04/11/2014119.09120.08118.62119.14
04/14/2014120.18121.05119.04120.33
04/15/2014121.15122.37119.48121.27
04/16/2014122.52124.22122.48124.22
04/17/2014124.22126124.1125.35
04/21/2014125.1125.72124.31125.19
04/22/2014125.13126.1124.8124.94
04/23/2014125.17126.16124.6124.77
04/24/2014125.51125.72123.84124.46
04/25/2014124.31124.87121.81122.4
04/28/2014123.04124.27121.45122.73
04/29/2014125126.49123.52125.86
04/30/2014127.05127.1125.23126.88
05/01/2014126.42127.28125.71126.09
05/02/2014126126.33124.86125.08
05/05/2014124.42125.28123.45124.27
05/06/2014123.93124.66123.21123.4
05/07/2014123.07123.95121.86123.89
05/08/2014123.74126123.35124.23
05/09/2014124.11124.39123.03124.2
05/12/2014125.04126.87125.04126.48
05/13/2014126.74126.75125.94126.04
05/14/2014126.15126.37124.75124.94
05/15/2014124.42124.8121.59122.56
05/16/2014122.65123.43121.96123.03
05/19/2014122.62123.95122.32123.81
05/20/2014123.47123.65121.01121.26
05/21/2014121.79122.78121.42122.47
05/22/2014122.76123.99121.82121.88
05/23/2014121.56123.33121.56123.1
05/27/2014123.57125.81123.39124.79
05/28/2014125.03125.39124.25124.39
05/29/2014124.75124.96123.36124.67
05/30/2014124.41125.47123.91125.23
06/02/2014125.58126.02123.9125.76
06/03/2014125.29126.03125125.72
06/04/2014125.57126.7125.32125.84
06/05/2014126.3127.54125.9127.39
06/06/2014127.67128.33127.51128.2
06/09/2014128.13130.44127.91129.41
06/10/2014128.91129.63128.19129.52
06/11/2014128.3129127.76128.9
06/12/2014128.46128.63126.51126.82
06/13/2014127.08127.68126.69127.17
06/16/2014126.55127.51126.31127.18
06/17/2014127.15128.57126.41127.24
06/18/2014127.03128.07126.13127.99
06/19/2014127.99128.01125.26127.48
06/20/2014127.4128.28127.28127.72
06/23/2014127.78127.95126.56126.99
06/24/2014126.26127.84125.44125.71
06/25/2014125.14126.31124.84125.92
06/26/2014126.18126.18124.65125.65
06/27/2014125.16126.06124.18125.63
06/30/2014125.99126.23124.7125.73
07/01/2014126.09127.18125.61126.87
07/02/2014126.71127.02125.76126.25
07/03/2014126.82127.6126.63127.37
07/07/2014126.87126.94125.55125.94
07/08/2014125.67125.87124.54124.74
07/09/2014125.06125.52123.98124.48
07/10/2014122.92123.25122.34122.78
07/11/2014122.89123.38122.05123.02
07/14/2014124.18124.18122.86123.02
07/15/2014123.12123.82122.63123.49
07/16/2014124.08124.64123.26124.62
07/17/2014123.38124121.73121.92
07/18/2014122.46123.78122.11123.43
07/21/2014123.07123.58122.41123.01
07/22/2014123.88124.74123.51123.62
07/23/2014123.67123.69122.77123.29
07/24/2014123.33124.03123.01123.33
07/25/2014122.95123.7122.7122.93
07/28/2014122.68122.68120.57121.7
07/29/2014121.22121.59117.69117.74
07/30/2014118.1118.81116.93117.61
07/31/2014116.47116.91114.89114.95
08/01/2014114.51114.69112.77114.15
08/04/2014114.64115.92114.31115.57
08/05/2014114.73116.98114.37115.02
08/06/2014111.64111.64105.91109.55
08/07/2014110.35111.91109.36109.85
08/08/2014110.3111.61109.36111.56
08/11/2014112.56112.65111.65111.76
08/12/2014111.78113.04111.5112.48
08/13/2014112.88113.48112.27113.19
08/14/2014113.41113.62112.93113.52
08/15/2014113.83114.02112.11112.78
08/18/2014113.35114.73113.35114.57
08/19/2014114.91115.65114.79115.32
08/20/2014115.46118.77115.12117.8
08/21/2014117.74117.89116.27117.05
08/22/2014116.76117.31115.66116.15
08/25/2014116.82117.19116.24117.02
08/26/2014116.47117.19115.97116.04
08/27/2014116.36116.52115.42115.9
08/28/2014115.01115.19114.38114.75
08/29/2014115.19115.56114.45115.5
09/02/2014115.65116.44115.33116
09/03/2014116.69116.73115.08115.41
09/04/2014115.6117.21115.26117.04
09/05/2014117.04118.13116.11118.05
09/08/2014117.75117.99117.36117.58
09/09/2014117.59119.33117.24118.39
09/10/2014118.25118.55116.91118.44
09/11/2014117.92118.7117.71118.35
09/12/2014118.15118.71117.4117.78
09/15/2014117.47117.47116.08117.1
09/16/2014116.4117.25115.63116.99
09/17/2014117.48118.04116.11116.61
09/18/2014116.73117.39116.46117.26
09/19/2014117.86118.22116.19116.63
09/22/2014116.17116.37114.16114.74
09/23/2014114.17114.38113.2113.69
09/24/2014113.47114.83112.56114.64
09/25/2014113.91114.3112.84112.84
09/26/2014112.93114.25112.33113.87
09/29/2014112.62114.09112.35114.03
09/30/2014114.26114.98113.52114.15
10/01/2014113.68113.97111.37111.67
10/02/2014111.75112.27110.27111.13
10/03/2014111.74112.56111.6112.23
10/06/2014112.75113.26111.41112.27
10/07/2014111.3111.53109.67109.71
10/08/2014109.93112.59108.99112.41
10/09/2014112.04112.26109.41109.53
10/10/2014109.27110.09107.54108.98
10/13/2014108.15108.55102.97103.09
10/14/2014104.03106.97103.74104.19
10/15/2014103.16103.3399.82102.96
10/16/2014101.71105.38101.19105.1
10/17/2014106.3108.49104.42104.42
10/20/2014104.52107.01104.26106.83
10/21/2014108.26111.5107.89111.29
10/22/2014111.07111.61108.98109.14
10/23/2014118.52119.85115.75116.39
10/24/2014116.26116.84115.2116.57
10/27/2014116.43117.63115.35117.24
10/28/2014122.85126.04121.36122.95
10/29/2014122.92124.18121.65123.97
10/30/2014122.93125.21122.86124.67
10/31/2014126.39127.59125.91127.03
11/03/2014127.42127.69125.77126.77
11/04/2014126.76126.99125.34126.38
11/05/2014126.78127.86126.09127.78
11/06/2014127.82128.69127.5127.96
11/07/2014127.94128.7127.51128.5
11/10/2014128.47129.05127.94128.43
11/11/2014128.29129127.59128.08
11/12/2014127.64129.26127.47128.57
11/13/2014128.59129.07126.72126.97
11/14/2014126.75128.52126.75128.44
11/17/2014127.79129127.79128.62
11/18/2014128.85130.86128.43130.47
11/19/2014130.11130.11128.5129.24
11/20/2014128.24130.62128.13130.43
11/21/2014131.21133.24130.66131.84
11/24/2014132.43132.87131.64132.63
11/25/2014132.86133.41131.51132.78
11/26/2014132.25132.62131.4131.69
11/28/2014131.32131.34128.27129.03
12/01/2014129.19129.62127.16127.66
12/02/2014126.44129.07126.44128.65
12/03/2014129.19131.78129.17131.49
12/04/2014130.55131129.75129.77
12/05/2014129.9130.91129.48129.95
12/08/2014129.9130.57127.13127.71
12/09/2014126.36128.66126.01128.54
12/10/2014127.75127.92124.97125.23
12/11/2014125.51127.77125.35126.08
12/12/2014124.62125.86123.06123.08
12/15/2014123.83124.37121.39121.92
12/16/2014121.47123.82121.33121.33
12/17/2014121.19123.85120.54123.51
12/18/2014125.78126.68123.64126.67
12/19/2014127.03128.9126.51128.27
12/22/2014128.76129.85128.11129.66
12/23/2014130.06131.95129.93131.06
12/24/2014131.22131.78129.99130.85
12/26/2014131.16132.08130.74130.79
12/29/2014130.32131.45130.01130.82
12/30/2014130.38131.09129.87130.32
12/31/2014130.85131.04128.82128.95