PH: Parker-Hannifin Corporation Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 116.1556

CLOSE 116.2999

Low

LOW 83.32

High

HIGH 145.44

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	95.2	96.81	94.29	96.66
01/05/2016	97.27	97.29	94.65	95.06
01/06/2016	93.71	94.62	92.98	93.8
01/07/2016	92.21	93.47	91.61	92.21
01/08/2016	92.92	93.44	90.33	90.55
01/11/2016	91.03	91.27	89.43	90.37
01/12/2016	91.31	91.61	88.86	90.51
01/13/2016	90.98	91.6	89.51	89.72
01/14/2016	89.89	92.43	88.33	90.65
01/15/2016	87.99	89.11	87.39	87.99
01/19/2016	89.43	89.5	87.15	87.87
01/20/2016	86.41	87.69	83.32	86.51
01/21/2016	86.66	89.61	85.9	87.95
01/22/2016	89.63	91.54	88.69	89.82
01/25/2016	88.85	89.93	87.82	88.12
01/26/2016	93.39	94.8	88.08	91.77
01/27/2016	91.5	93.4	90.23	91.69
01/28/2016	92.67	94.54	92.64	94.08
01/29/2016	94.57	97.16	94.37	97.16
02/01/2016	96.05	96.96	95.02	96.37
02/02/2016	95.39	95.85	94.16	95.33
02/03/2016	96.42	97.9	93.46	97.73
02/04/2016	97.69	102.77	97.57	101.13
02/05/2016	100.92	102.49	99.9	101.51
02/08/2016	100.09	101.39	99.11	101.09
02/09/2016	99.85	100.8	98.83	99.73
02/10/2016	99.62	99.62	95.68	96.07
02/11/2016	94.54	97.28	94.44	96.89
02/12/2016	97.89	98.94	96.85	97.25
02/16/2016	98.97	99.87	97.61	99.65
02/17/2016	100.39	102.62	100.39	101.03
02/18/2016	101.12	102.23	100.22	100.76
02/19/2016	100.18	100.54	98.46	99.89
02/22/2016	101.3	102.87	100.71	102.77
02/23/2016	102.25	103.63	100.71	100.77
02/24/2016	99.35	101.3	98.47	101.17
02/25/2016	101.69	101.95	100.01	101.63
02/26/2016	102.37	103.09	101.25	102.21
02/29/2016	102.46	102.72	101.15	101.2
03/01/2016	103.18	105.41	102.09	104.57
03/02/2016	104.16	105.93	103.83	105.76
03/03/2016	105.5	107.11	105.41	106.68
03/04/2016	106.41	107.67	105.35	106.36
03/07/2016	106	109.07	106	108.36
03/08/2016	107.09	107.9	105.77	106.52
03/09/2016	106.95	107.74	106.12	107.23
03/10/2016	106.75	107.81	105.18	106.67
03/11/2016	108.02	108.95	107.91	108.4
03/14/2016	108.07	108.88	107.77	108.46
03/15/2016	107.24	108.53	106.37	108.23
03/16/2016	108.07	110.54	107.93	109.94
03/17/2016	110.1	112.91	109.8	112.52
03/18/2016	112.92	113.51	111.81	112.38
03/21/2016	112.38	113.16	111.73	112.32
03/22/2016	111.6	112.78	111.35	112.08
03/23/2016	111.43	111.82	110.49	110.62
03/24/2016	109.58	110.97	109.02	110.95
03/28/2016	108.94	110.79	108.94	110.3
03/29/2016	109.67	111.27	109.39	111.11
03/30/2016	111.82	112.3	110.3	110.99
03/31/2016	111.22	111.66	110.43	111.08
04/01/2016	109.59	112.05	108.77	111.82
04/04/2016	111.89	111.89	109.61	109.78
04/05/2016	108.7	109.7	108.01	108.85
04/06/2016	108.63	109.6	107.39	109.49
04/07/2016	108.97	109.79	108.22	109.03
04/08/2016	109.56	111.99	109.38	109.91
04/11/2016	110.28	111.67	109.94	110.49
04/12/2016	110.82	112.45	110.57	111.53
04/13/2016	112.56	112.95	111.96	112.21
04/14/2016	112	112.58	111.7	112.27
04/15/2016	112.05	114.4	110.36	113.72
04/18/2016	113.1	114.08	112.45	113.38
04/19/2016	114.03	114.97	113.73	114.05
04/20/2016	114.08	114.37	112.93	113.49
04/21/2016	113.73	114.02	112.74	112.85
04/22/2016	113.3	114.55	113.26	114.01
04/25/2016	113.97	114.74	112.89	113.41
04/26/2016	113.62	115.06	112.17	114.36
04/27/2016	115	117.24	114.93	116.92
04/28/2016	116.02	117.22	115.15	115.44
04/29/2016	115.58	116.6	115.05	116.02
05/02/2016	116.15	116.23	114.27	115.5
05/03/2016	114.68	114.87	113.15	113.68
05/04/2016	112.74	113.07	110.2	111.1
05/05/2016	111.88	112.78	111.64	111.95
05/06/2016	111.12	112.59	110.99	112.59
05/09/2016	112.19	112.44	110.33	111.05
05/10/2016	111.44	113.64	111.06	113.32
05/11/2016	113.16	113.98	112.5	112.86
05/12/2016	113.4	113.83	111.7	112.54
05/13/2016	112.36	113.06	109.39	109.77
05/16/2016	110.34	112.83	110.34	112.25
05/17/2016	112.28	113.13	111.44	111.91
05/18/2016	111.33	112.15	110	110.48
05/19/2016	109.88	110.04	107.72	109
05/20/2016	109.69	110.3	109.02	109.47
05/23/2016	109.26	109.88	108.28	109.6
05/24/2016	109.9	111.23	109.49	110.8
05/25/2016	111.47	113.25	110.91	112.96
05/26/2016	113.45	114.5	112.92	113.64
05/27/2016	113.43	114.36	113.34	113.98
05/31/2016	114.47	115.27	113.71	114.84
06/01/2016	113.98	115.53	112.91	115.4
06/02/2016	115.12	115.9	113.16	115.88
06/03/2016	115.98	116.12	115.17	116
06/06/2016	116.37	117	115.98	116.26
06/07/2016	116.6	117.41	116.03	116.12
06/08/2016	115.98	117.78	115.98	116.6
06/09/2016	115.66	116.14	115.18	115.36
06/10/2016	113.99	114.38	112.22	112.7
06/13/2016	111.64	112.94	111.22	111.57
06/14/2016	111.13	112.28	110.36	111.89
06/15/2016	112.38	112.52	111.33	111.62
06/16/2016	110.94	111.79	109.38	111.51
06/17/2016	111.74	112.65	111.25	112.18
06/20/2016	113.84	115.31	113.46	113.78
06/21/2016	113.85	113.85	113.03	113.39
06/22/2016	113.79	114.33	112.96	113.01
06/23/2016	114.39	115.07	113.7	114.01
06/24/2016	110.11	110.89	105.67	105.91
06/27/2016	103.81	103.95	99.1	100.53
06/28/2016	101.63	102.48	101.15	102.4
06/29/2016	103.78	104.33	102.49	104.06
06/30/2016	104.7	108.05	104.24	108.05
07/01/2016	108.33	110.57	108.24	109.34
07/05/2016	108.55	109.11	106.14	107.07
07/06/2016	106.85	108.56	105	108.39
07/07/2016	108.45	109.56	107.46	108.22
07/08/2016	109.68	111.39	109.28	111.33
07/11/2016	111.4	112.35	111.01	111.89
07/12/2016	112.83	113.47	112	113.25
07/13/2016	113.84	113.89	112	113.08
07/14/2016	114.52	114.67	113.57	113.82
07/15/2016	114.29	114.56	113.47	113.68
07/18/2016	113.33	113.65	112.26	113.1
07/19/2016	112.52	113.08	112.16	112.44
07/20/2016	112.55	113.74	112.08	113.14
07/21/2016	112.91	113.74	111.81	112.28
07/22/2016	112.03	113.28	111.36	113.14
07/25/2016	112.92	113.15	112.09	112.5
07/26/2016	112.72	114.78	112.72	114.77
07/27/2016	114.69	115.4	113.76	114.93
07/28/2016	114.49	114.81	113.42	114.47
07/29/2016	114.09	114.64	113.41	114.19
08/01/2016	113.92	114.25	112.6	113.25
08/02/2016	113.51	114.21	112.26	113.03
08/03/2016	112.65	114.03	112.4	113.78
08/04/2016	118.1	120.99	117.72	118.96
08/05/2016	119.75	121.17	119.55	121.11
08/08/2016	121.43	122.93	121.26	122.67
08/09/2016	122.67	123.15	121.7	121.93
08/10/2016	122.47	122.72	121.83	122.17
08/11/2016	122.89	123.92	122.63	123.61
08/12/2016	123.47	123.53	122.32	122.81
08/15/2016	123.3	124.49	123.11	124.12
08/16/2016	123.84	124.6	123.44	124.11
08/17/2016	123.97	124.85	123.7	124.36
08/18/2016	124.56	124.85	123.52	124.04
08/19/2016	123.52	124.55	122.95	124.37
08/22/2016	123.82	124.63	123.57	124.07
08/23/2016	124.6	124.86	124.04	124.51
08/24/2016	124.18	124.26	123.11	123.32
08/25/2016	122.56	123.81	121.98	123.56
08/26/2016	123.96	125	122.73	123.24
08/29/2016	123.34	124.3	122.69	123.74
08/30/2016	123.68	124.06	122.75	123.2
08/31/2016	122.75	123.08	122.08	122.53
09/01/2016	122.67	123.16	121.37	122.86
09/02/2016	123.5	124.33	123.08	123.51
09/06/2016	123.59	123.81	122.23	123.22
09/07/2016	123.07	124.32	122.95	124.14
09/08/2016	124.03	124.81	123.37	124.35
09/09/2016	123.06	123.87	120.77	120.78
09/12/2016	119.88	123.26	119.25	122.86
09/13/2016	121.28	121.98	120.5	120.84
09/14/2016	120.76	121.83	120.44	120.85
09/15/2016	120.98	123.03	120.17	122.56
09/16/2016	121.6	121.89	120.86	121.52
09/19/2016	122.22	123.33	121.95	122.39
09/20/2016	123.1	123.59	122.02	122.03
09/21/2016	122.83	123.66	122.28	123.45
09/22/2016	124	124.87	123.67	123.96
09/23/2016	123.75	123.75	121.8	121.93
09/26/2016	121.17	122.1	120.57	121.35
09/27/2016	120.91	122.93	120.6	122.69
09/28/2016	123.25	124.92	122.84	124.78
09/29/2016	124.2	125.67	123.51	123.99
09/30/2016	124.36	126.59	124.36	125.53
10/03/2016	125.35	126.08	124.19	124.7
10/04/2016	124.31	124.77	123.03	123.65
10/05/2016	125.56	128.24	124.48	127.41
10/06/2016	126.92	127.1	126.04	126.92
10/07/2016	125.99	126.69	123.24	124.66
10/10/2016	125.21	125.91	124.69	125.09
10/11/2016	125.4	125.4	122.29	123.07
10/12/2016	123.27	124.54	123	123.93
10/13/2016	123.1	123.76	122.06	123.42
10/14/2016	123.97	125.21	123.97	124.54
10/17/2016	124.59	125.09	124.08	124.39
10/18/2016	125.62	125.62	122.76	122.82
10/19/2016	123.45	123.96	122.15	123.73
10/20/2016	123.09	123.84	122.52	122.8
10/21/2016	122.69	124.8	122.44	123.2
10/24/2016	123.95	123.95	120.5	120.79
10/25/2016	120.44	121.64	120.1	121.35
10/26/2016	120.85	122.53	120.82	121.84
10/27/2016	122.21	122.44	120.41	121.71
10/28/2016	121.9	123.3	121.64	121.96
10/31/2016	122.34	123.18	121.84	122.75
11/01/2016	123.43	123.58	120.15	121.18
11/02/2016	121.02	121.56	119.43	119.88
11/03/2016	120.34	120.34	118.77	119.29
11/04/2016	119.13	122.01	119.13	120.55
11/07/2016	123.95	126.28	123.82	125.65
11/08/2016	125.37	126.72	124.7	126.41
11/09/2016	125.8	132.93	125.77	131.96
11/10/2016	133.06	137.32	132.6	136.97
11/11/2016	136.11	138.83	135.75	138.74
11/14/2016	138.23	139.73	138.23	138.99
11/15/2016	138.51	140.07	137.2	140.02
11/16/2016	139.13	139.85	137.33	137.81
11/17/2016	138.04	138.63	136.91	137.1
11/18/2016	136.9	137.08	135.6	136.08
11/21/2016	136.9	137.75	136.68	137.23
11/22/2016	137.75	138.18	136.64	137.82
11/23/2016	137.19	138.71	137.09	138.29
11/25/2016	138.05	139.04	137.99	139.04
11/28/2016	138.29	138.64	136.63	136.76
11/29/2016	135.97	137.61	134.03	136.95
11/30/2016	138.12	139.94	137.23	138.93
12/01/2016	140.03	144.05	140.01	143.47
12/02/2016	144.35	144.69	141.38	141.9
12/05/2016	143.09	143.6	141.19	142.46
12/06/2016	141.97	142.92	141.47	142.55
12/07/2016	142.35	145.44	141.84	144.98
12/08/2016	145.11	145.11	141.64	141.89
12/09/2016	141.65	142.55	141.13	142.51
12/12/2016	142.67	142.9	140.81	141.56
12/13/2016	142.12	142.5	140.41	141.01
12/14/2016	140.58	142	140.01	140.2
12/15/2016	140.3	144.45	139.92	143
12/16/2016	143.66	144.44	142.33	142.75
12/19/2016	142.92	143.44	141.69	142.82
12/20/2016	143.66	144.54	142.94	143.91
12/21/2016	143.41	143.82	141.98	142.39
12/22/2016	142.36	143.39	142.06	142.8
12/23/2016	142.96	143.25	142.38	142.74
12/27/2016	142.84	143.5	142.66	143.27
12/28/2016	143.46	143.76	140.59	140.87
12/29/2016	140.87	141.55	139.72	140.26
12/30/2016	140.45	141.15	139.49	140

Menu

Create your free account now!

PH: Parker-Hannifin Corporation Historical Data

2016 Historical Chart

Average

Low

High