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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 173.4455
CLOSE 173.245

Low

LOW 140.82

High

HIGH 212.8
DATEOPENHIGHLOWCLOSE
01/02/2018200.1200.61198.39199.88
01/03/2018199.68201.6198.7201.51
01/04/2018201.43204.05201.06202.43
01/05/2018203.01204.83202.71203.81
01/08/2018203.81206.41203.67205.55
01/09/2018205.96207.94205.6207.32
01/10/2018207.04207.35205.76206.61
01/11/2018206.88208.4206.75208.35
01/12/2018208.96210.35208.36210.04
01/16/2018211.15212.8208.53209.91
01/17/2018211.35211.88209.91210.8
01/18/2018211.51212.22210.11210.54
01/19/2018210.8211.98210210.94
01/22/2018209.97210.56207.44210.23
01/23/2018210.44210.67208.53209.33
01/24/2018210.22211.45207.67208.83
01/25/2018210.16210.16205.81207.51
01/26/2018207.79209.71206.75209.66
01/29/2018209.1210.28206.24206.47
01/30/2018205.03205.53202.7204.65
01/31/2018205.53207.22200.64201.42
02/01/2018195.79198.2192.5193.47
02/02/2018193.12193.44187.14190.64
02/05/2018188.16190.87180.74182
02/06/2018180.31188.06177.77186.92
02/07/2018186.26188.33183.17183.31
02/08/2018182.51182.51174.5174.51
02/09/2018177.06178.58168.44176.89
02/12/2018178.67182.75177.84180.98
02/13/2018179.83180.83178.76179.83
02/14/2018179.11184.19178.61183.89
02/15/2018185.26186.82183.08184.63
02/16/2018184.35186.3183.15183.22
02/20/2018182183.71180.43181.61
02/21/2018181.72184.72181.26181.3
02/22/2018182.47185.22181.88183.92
02/23/2018184.85185.39181.22183.57
02/26/2018184.62186.2183.43185.55
02/27/2018185.44186.11181.86181.89
02/28/2018182.79184.08178.43178.47
03/01/2018178.5181.32175.65177.3
03/02/2018176.31176.83173.18175.55
03/05/2018174.49178.08172.8177.12
03/06/2018178180.61177.5177.84
03/07/2018175.86177.5175.03176.39
03/08/2018178.85181.27177.67181.16
03/09/2018182.79187.86182.08186.58
03/12/2018187.24187.24181.42182.36
03/13/2018182.8184.48181.31181.86
03/14/2018183.01183.31179.04179.46
03/15/2018179.84181.57178.91180.08
03/16/2018180.13183.81179.86182.71
03/19/2018182.52182.82179.83181.9
03/20/2018182.67184.77180.25180.39
03/21/2018180.5183.82180.11181.75
03/22/2018180.14180.61175.77175.87
03/23/2018176.31176.95169169.24
03/26/2018172.96174.63169.95174.62
03/27/2018174.66175.64169.78170.36
03/28/2018170.56171.1167.5168.15
03/29/2018168.69173.4168.6171.03
04/02/2018170.02170.91163.81166.58
04/03/2018166.77168.85166.08168.76
04/04/2018165.37171.25164.68170.95
04/05/2018171.92173.97170.87172.18
04/06/2018170.28171.4165.39167.44
04/09/2018168.27170.55167167.23
04/10/2018170.18173.1170172.41
04/11/2018170.51171.77169.8170.36
04/12/2018171.69173.4171.3172.56
04/13/2018173.81173.88171.32172.48
04/16/2018173.88174.68172.59174.52
04/17/2018175.82176.99175.06175.85
04/18/2018176.99179.36176.68178.46
04/19/2018178.33178.6174.79176.18
04/20/2018176.89179.48175.6176.39
04/23/2018176.38177.46171.72171.96
04/24/2018172.93174.95160.87163.35
04/25/2018163.32168.89162.03168.27
04/26/2018165.32166.5154.2162.55
04/27/2018161.48166.1161.45164.38
04/30/2018164.93165.91163.52164.62
05/01/2018163.89168.45163.07167.97
05/02/2018167.77169.69167.53167.82
05/03/2018167.19168.9164.49168.37
05/04/2018167.23171.66166.52170.95
05/07/2018170170.8167.4170.51
05/08/2018170.29171.54170.17171.11
05/09/2018171.38174.73170.78174.54
05/10/2018174.76175.08173.6174.25
05/11/2018174.35177.11173.95175.12
05/14/2018175.77176.6174.48176.43
05/15/2018175.68177.02174.91176.66
05/16/2018176.46177.98176.02176.87
05/17/2018177.04179.64177.04178.32
05/18/2018177.93179.74177.72179.09
05/21/2018180.18183.91180.11182.43
05/22/2018182.2183.27177.9178.22
05/23/2018177.48177.88174.69177.84
05/24/2018177.1178.86175.39177.48
05/25/2018176.69177.74175.79177.13
05/29/2018175.08175.54171.3172.73
05/30/2018173.73176.07173.73175.2
05/31/2018174.68175.48170.06170.9
06/01/2018172.28174.64172.17172.71
06/04/2018173.7174.46172.01172.23
06/05/2018172.14173.65172.05173.07
06/06/2018173.82174.18172.37174.18
06/07/2018174.6175.72173.8175.48
06/08/2018175.48175.96174.15174.71
06/11/2018174.76176.33174.36174.5
06/12/2018175.05175.48172.87174.17
06/13/2018173.96174.22172172.14
06/14/2018173.06174.43171.03171.91
06/15/2018171.28171.4168.08170.92
06/18/2018169.12170.44168.03169.55
06/19/2018167.35167.48163.05163.61
06/20/2018164.1165.04162.14164.47
06/21/2018162.66162.66157.46158.5
06/22/2018160.02160.49156.51157.38
06/25/2018156.88157153.5155.76
06/26/2018156.12157.63155.77155.83
06/27/2018157.38158.03153.92153.96
06/28/2018154.01155.8152.47154.83
06/29/2018155.95158.48155.72155.85
07/02/2018154.88156.5153.86156.09
07/03/2018156.51158.76156.34156.81
07/05/2018157.74158.05156.14157.08
07/06/2018156.86157.7155.37156.82
07/09/2018157.7160.31157.7159.79
07/10/2018160.1160.73158.64160.03
07/11/2018158.45158.99157.17157.96
07/12/2018158.3159.19156.73158.6
07/13/2018158.18162.25158.18161.51
07/16/2018159.89160.32157.06157.7
07/17/2018156.92159.08156.76158.75
07/18/2018159.08162.9158.26162.1
07/19/2018161.05165.32160.97165.08
07/20/2018163.94164.79163.05163.47
07/23/2018162.55163.92158.86159.77
07/24/2018161.36163.49159.99161.73
07/25/2018161.89163.49160.05163.15
07/26/2018163.7166.27163.14165.18
07/27/2018165.52165.66163.74164.42
07/30/2018164.28166.38163.24163.51
07/31/2018164.42169.31163.58169.05
08/01/2018167.76167.99164.82165.66
08/02/2018158.4172.6157.32171.57
08/03/2018172.03172.58170.63172.51
08/06/2018174.51175.77172174.3
08/07/2018175175.75174.07174.09
08/08/2018173.95174.11171.82172.78
08/09/2018172.56173.74170.88170.99
08/10/2018170.05170.05167.61168
08/13/2018168.02169.17166.25167.28
08/14/2018166.77167.79166.11166.21
08/15/2018165.05166.91163.7166.49
08/16/2018167.31168.9167.1168.24
08/17/2018168.36169.67167.8169.57
08/20/2018169.54171.24169.08170.1
08/21/2018170.45172.59170.18172.07
08/22/2018171.74172.03170.3170.68
08/23/2018170.55170.55168.68169.08
08/24/2018169.73171.72168.65171.53
08/27/2018171.84175.09171.71174.66
08/28/2018175.52175.98174.47175.14
08/29/2018175.39175.92173.99175.81
08/30/2018175.98176.1174.53175.09
08/31/2018174.49176.24173.75175.6
09/04/2018175.21175.67173.88174.74
09/05/2018174.03177.16174.01176.56
09/06/2018177.77179176.88177.83
09/07/2018177.5178.29176.35177.72
09/10/2018178.84181.02177.92180.32
09/11/2018179.48180.7178.68180.2
09/12/2018180.35183.71179.42183.35
09/13/2018184.44186.5183.93184.68
09/14/2018185.62187.31182.45187.15
09/17/2018187.45188.77187.12187.45
09/18/2018187.44189.9186.1188.89
09/19/2018189.15191.73188.11190.48
09/20/2018192.01193.19189.68190.51
09/21/2018191.04192.24190.1190.58
09/24/2018191.41191.41187.79189.64
09/25/2018189.66190.2187.57188.27
09/26/2018187.53188.27186.43186.78
09/27/2018187.78187.78185.83186.5
09/28/2018185.93185.93183.21183.93
10/01/2018185.36186.65184.14184.87
10/02/2018184.65185.2183.68184.86
10/03/2018185.44187.24184.76185.4
10/04/2018185.35185.63183.66184.97
10/05/2018185.23185.42180.77182.37
10/08/2018181.29182.11179.14181.47
10/09/2018180.8181.14178.08178.36
10/10/2018177.94177.97172172.13
10/11/2018171.24172.49164.78165.6
10/12/2018168.16169.81164.37167.3
10/15/2018163.8166.25162.94163.53
10/16/2018164.6165.94163.09165.1
10/17/2018165.13165.65161.41162.54
10/18/2018160.71161.95158.32159.33
10/19/2018158.8160.43156.78157.87
10/22/2018158.53158.93156.65157.45
10/23/2018154.42154.42150.08152.03
10/24/2018152.93154.13146.33146.5
10/25/2018148.29148.58145.88146.7
10/26/2018144.93147.32144.03145.46
10/29/2018148149.76143145.22
10/30/2018145.16148.87144.57148.31
10/31/2018150.71153.15149.89151.63
11/01/2018151.95159.53150.22159.35
11/02/2018161.65163.68159.87161.65
11/05/2018162.25165.03161.17164.1
11/06/2018163.56167.63163.32167.17
11/07/2018167.09171.19167.09171.03
11/08/2018170172.13169.01171
11/09/2018169.66170.95164.91167.33
11/12/2018167.11168.03164.79165.05
11/13/2018165.6167.7163.28164.44
11/14/2018165.73167.35163.95166.72
11/15/2018164.93171.01164.39169.94
11/16/2018169.74171.64168.77171.31
11/19/2018170.44171.08167.01167.57
11/20/2018164.7166.84163.3163.71
11/21/2018164.46166.93163.79164.47
11/23/2018162.3165.36162.3163.54
11/26/2018164.93167.84164.58166.29
11/27/2018165.32165.97163.36164.32
11/28/2018164.94169.29163.55168.92
11/29/2018168.59169.45167.43168.9
11/30/2018168.6172.6167.54172.04
12/03/2018176.28179.21173.34175.18
12/04/2018174.31175.1166.17166.47
12/06/2018162.43163.57156.94163.32
12/07/2018163.73165.31156.2157.04
12/10/2018157.24158.23152.75156.3
12/11/2018158.96159.24152.86153.83
12/12/2018156.38159.62155.82155.93
12/13/2018156.83157.68154.04154.37
12/14/2018152.2155.21150.48151.02
12/17/2018150.5153.88148.71149.85
12/18/2018150.74152.65147.31148.7
12/19/2018149.01152.92146.04147.64
12/20/2018146.25148.41142.86145.87
12/21/2018145.75149.25145.43145.58
12/24/2018144.36144.73140.82141.11
12/26/2018142.13148.23140.87148.17
12/27/2018145.12149.96143.83149.96
12/28/2018150.86151.24147.86148.25
12/31/2018149.01150.5146.96149.14