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
PH: Parker-Hannifin Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 175.4616
CLOSE 175.6567
Low
LOW 143.8
High
HIGH 212.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 146.77 | 150.6 | 145.59 | 150.39 |
| 01/03/2019 | 149.38 | 149.56 | 143.8 | 144.84 |
| 01/04/2019 | 148.41 | 151.43 | 147.77 | 151.33 |
| 01/07/2019 | 150.85 | 153.82 | 149.45 | 151.88 |
| 01/08/2019 | 153.36 | 155.23 | 152.47 | 155.05 |
| 01/09/2019 | 155.66 | 157.6 | 155.34 | 156.25 |
| 01/10/2019 | 155.36 | 158.54 | 154.88 | 157.96 |
| 01/11/2019 | 156.46 | 158.01 | 155.88 | 157.98 |
| 01/14/2019 | 156.38 | 157.66 | 155.38 | 156.17 |
| 01/15/2019 | 156.52 | 156.87 | 153.7 | 154.4 |
| 01/16/2019 | 154.49 | 156.45 | 153.96 | 155.82 |
| 01/17/2019 | 154.85 | 160.93 | 154.85 | 159.52 |
| 01/18/2019 | 160.41 | 164.17 | 160.06 | 162.49 |
| 01/22/2019 | 160.78 | 161.37 | 157.1 | 158.35 |
| 01/23/2019 | 159.13 | 160.02 | 155.83 | 156.81 |
| 01/24/2019 | 156.66 | 159.07 | 155.69 | 158.07 |
| 01/25/2019 | 159.38 | 161.64 | 159.38 | 160.99 |
| 01/28/2019 | 158.24 | 159.37 | 155.19 | 157.66 |
| 01/29/2019 | 158.15 | 162.65 | 157.63 | 162.12 |
| 01/30/2019 | 163.75 | 166.11 | 161.8 | 165 |
| 01/31/2019 | 163.5 | 166.4 | 160.24 | 164.81 |
| 02/01/2019 | 164.42 | 166.75 | 163.3 | 164.39 |
| 02/04/2019 | 164.81 | 165.69 | 163.23 | 165.49 |
| 02/05/2019 | 166.41 | 166.41 | 164.4 | 166.21 |
| 02/06/2019 | 165.99 | 167.2 | 165.68 | 166 |
| 02/07/2019 | 164.2 | 164.42 | 160.91 | 162.31 |
| 02/08/2019 | 161.26 | 162.69 | 160.12 | 162.09 |
| 02/11/2019 | 162.86 | 164.24 | 162.79 | 163.84 |
| 02/12/2019 | 166.11 | 171.04 | 165.58 | 170.09 |
| 02/13/2019 | 171.31 | 172.99 | 170.67 | 171.37 |
| 02/14/2019 | 169.89 | 170.35 | 168.32 | 169.07 |
| 02/15/2019 | 170.73 | 173.72 | 170.33 | 173.66 |
| 02/19/2019 | 172.59 | 174.93 | 172.04 | 173.33 |
| 02/20/2019 | 173.83 | 175.84 | 173.22 | 175.34 |
| 02/21/2019 | 174.31 | 175.24 | 173.3 | 174.94 |
| 02/22/2019 | 175.69 | 177.47 | 174.73 | 175.77 |
| 02/25/2019 | 177.12 | 178.27 | 175.97 | 176.25 |
| 02/26/2019 | 174.56 | 176.97 | 174.49 | 175.24 |
| 02/27/2019 | 175.01 | 177.59 | 174.49 | 177.54 |
| 02/28/2019 | 177.41 | 177.61 | 175.82 | 176.16 |
| 03/01/2019 | 177.93 | 178.47 | 174.95 | 176.05 |
| 03/04/2019 | 176.42 | 177.77 | 173.29 | 174.57 |
| 03/05/2019 | 174.57 | 175.6 | 173.8 | 174.37 |
| 03/06/2019 | 174.37 | 174.52 | 172.17 | 172.24 |
| 03/07/2019 | 172.25 | 172.25 | 168.95 | 170.37 |
| 03/08/2019 | 168.33 | 169.62 | 167.38 | 169.03 |
| 03/11/2019 | 169.12 | 172.16 | 168.92 | 172.09 |
| 03/12/2019 | 172.36 | 172.71 | 170.83 | 171.05 |
| 03/13/2019 | 171.59 | 173.57 | 169.48 | 172.59 |
| 03/14/2019 | 171.8 | 172.07 | 169.61 | 169.99 |
| 03/15/2019 | 169.96 | 171.83 | 169.92 | 170.77 |
| 03/18/2019 | 171.15 | 174.35 | 171.02 | 174.06 |
| 03/19/2019 | 174.77 | 176.2 | 171.93 | 172.58 |
| 03/20/2019 | 172.3 | 172.34 | 167.92 | 168.91 |
| 03/21/2019 | 167.96 | 170.78 | 167.73 | 169.51 |
| 03/22/2019 | 168.5 | 168.5 | 162.3 | 163.39 |
| 03/25/2019 | 162.88 | 165.09 | 162.47 | 163.72 |
| 03/26/2019 | 165.11 | 166.53 | 164.43 | 165.37 |
| 03/27/2019 | 165.63 | 167.1 | 164.19 | 166.6 |
| 03/28/2019 | 167.31 | 170.76 | 167.31 | 169.56 |
| 03/29/2019 | 171.24 | 172.36 | 170.86 | 171.62 |
| 04/01/2019 | 173.77 | 178.24 | 173.77 | 177.87 |
| 04/02/2019 | 177.75 | 178.29 | 176.37 | 177.52 |
| 04/03/2019 | 178.8 | 180.74 | 178.43 | 179.47 |
| 04/04/2019 | 179.59 | 181.74 | 179.07 | 181.67 |
| 04/05/2019 | 181.93 | 183.68 | 181 | 183.4 |
| 04/08/2019 | 182.28 | 184.58 | 181.12 | 184.56 |
| 04/09/2019 | 183.06 | 183.06 | 180.47 | 180.91 |
| 04/10/2019 | 180.43 | 183.57 | 180.43 | 183.05 |
| 04/11/2019 | 183.38 | 186.16 | 182.51 | 185.87 |
| 04/12/2019 | 186.85 | 189.02 | 186.85 | 188.64 |
| 04/15/2019 | 188.12 | 188.61 | 186.88 | 187.86 |
| 04/16/2019 | 188.55 | 188.82 | 187.46 | 188.62 |
| 04/17/2019 | 189.91 | 190.65 | 187.39 | 188.15 |
| 04/18/2019 | 188.33 | 190.25 | 187.56 | 189.92 |
| 04/22/2019 | 189.59 | 190.97 | 188.79 | 189.93 |
| 04/23/2019 | 189.58 | 190.47 | 188.46 | 189.35 |
| 04/24/2019 | 189.3 | 189.6 | 187.34 | 187.46 |
| 04/25/2019 | 184.92 | 185.12 | 181.16 | 182.02 |
| 04/26/2019 | 182.64 | 184.26 | 181.15 | 183 |
| 04/29/2019 | 189.28 | 190.5 | 182.28 | 183.47 |
| 04/30/2019 | 182.84 | 183.01 | 178.85 | 181.08 |
| 05/01/2019 | 181.59 | 181.96 | 178.29 | 179.99 |
| 05/02/2019 | 173.54 | 176.15 | 170.23 | 176.08 |
| 05/03/2019 | 178 | 180.14 | 176.21 | 179.85 |
| 05/06/2019 | 175.5 | 177.8 | 174.69 | 177.05 |
| 05/07/2019 | 174.31 | 174.53 | 171.93 | 173.38 |
| 05/08/2019 | 172.34 | 173.2 | 171 | 171.95 |
| 05/09/2019 | 169.71 | 172 | 168.02 | 171.77 |
| 05/10/2019 | 170.5 | 173.93 | 167.89 | 173.62 |
| 05/13/2019 | 169 | 170.8 | 163.69 | 165.83 |
| 05/14/2019 | 166.45 | 168.75 | 166.33 | 166.9 |
| 05/15/2019 | 166.4 | 170.42 | 165.72 | 169.12 |
| 05/16/2019 | 169.61 | 171.35 | 169.31 | 169.48 |
| 05/17/2019 | 167.33 | 167.85 | 163.83 | 163.91 |
| 05/20/2019 | 162.76 | 164 | 162 | 163.07 |
| 05/21/2019 | 164.68 | 166.95 | 164.58 | 166.01 |
| 05/22/2019 | 164.97 | 166.18 | 163.83 | 163.89 |
| 05/23/2019 | 161.45 | 161.94 | 156.93 | 158.62 |
| 05/24/2019 | 160 | 161.38 | 157.32 | 158.3 |
| 05/28/2019 | 158.48 | 159.5 | 155.02 | 155.24 |
| 05/29/2019 | 155.06 | 157.21 | 154.35 | 155.97 |
| 05/30/2019 | 156.25 | 157.61 | 156.14 | 157.12 |
| 05/31/2019 | 154.67 | 154.67 | 152.18 | 152.32 |
| 06/03/2019 | 152.45 | 157.02 | 152.45 | 156.25 |
| 06/04/2019 | 158.07 | 161.48 | 156.86 | 161.2 |
| 06/05/2019 | 162 | 162.7 | 159.6 | 162.37 |
| 06/06/2019 | 161.66 | 162.83 | 160.07 | 162.01 |
| 06/07/2019 | 163.22 | 166.81 | 162.88 | 165.54 |
| 06/10/2019 | 166.5 | 168 | 166.2 | 166.8 |
| 06/11/2019 | 168.37 | 169.97 | 166.9 | 167.08 |
| 06/12/2019 | 167.08 | 167.13 | 164.64 | 164.84 |
| 06/13/2019 | 165.41 | 165.82 | 163.8 | 165.8 |
| 06/14/2019 | 164.94 | 164.97 | 161.79 | 164.21 |
| 06/17/2019 | 164.45 | 164.45 | 161.3 | 161.55 |
| 06/18/2019 | 162.81 | 167.53 | 162.26 | 166.56 |
| 06/19/2019 | 167.41 | 168.17 | 166.42 | 167.63 |
| 06/20/2019 | 171.36 | 172.21 | 169.1 | 172.08 |
| 06/21/2019 | 172.56 | 173 | 170.82 | 171.04 |
| 06/24/2019 | 171.01 | 172.39 | 169.53 | 169.8 |
| 06/25/2019 | 169.27 | 171.04 | 168.23 | 168.57 |
| 06/26/2019 | 169.29 | 171.05 | 169.27 | 170.24 |
| 06/27/2019 | 170.34 | 171.46 | 168.36 | 168.45 |
| 06/28/2019 | 169.42 | 172.06 | 168.52 | 170.01 |
| 07/01/2019 | 172.71 | 172.71 | 168.2 | 169.98 |
| 07/02/2019 | 169.08 | 169.27 | 166.31 | 167.55 |
| 07/03/2019 | 168.43 | 168.73 | 166.51 | 168.61 |
| 07/05/2019 | 167.35 | 168 | 164.13 | 166.63 |
| 07/08/2019 | 165.57 | 167.81 | 165.21 | 165.82 |
| 07/09/2019 | 164.47 | 164.47 | 162.73 | 163.36 |
| 07/10/2019 | 161.87 | 163.73 | 159.93 | 161.76 |
| 07/11/2019 | 161.35 | 163.8 | 160.89 | 163.42 |
| 07/12/2019 | 163.18 | 169.36 | 162.53 | 169.07 |
| 07/15/2019 | 168.8 | 169.3 | 166.86 | 167.76 |
| 07/16/2019 | 166.1 | 172.4 | 165.81 | 171.04 |
| 07/17/2019 | 170.55 | 170.86 | 167.34 | 167.38 |
| 07/18/2019 | 166.97 | 167.95 | 165.42 | 165.77 |
| 07/19/2019 | 166.72 | 170.54 | 166.01 | 169.61 |
| 07/22/2019 | 169.55 | 171.41 | 169.55 | 170.29 |
| 07/23/2019 | 172 | 176.77 | 171.14 | 176.68 |
| 07/24/2019 | 174.91 | 179.8 | 173.97 | 178.25 |
| 07/25/2019 | 178.75 | 179.18 | 175.86 | 177.29 |
| 07/26/2019 | 176.08 | 176.87 | 174.14 | 174.89 |
| 07/29/2019 | 174.81 | 175.19 | 171.87 | 172.79 |
| 07/30/2019 | 172.15 | 176.91 | 170.36 | 176.8 |
| 07/31/2019 | 176.72 | 179.59 | 172.74 | 175.08 |
| 08/01/2019 | 175 | 182.08 | 172.16 | 172.86 |
| 08/02/2019 | 172.85 | 173.03 | 167.66 | 168.99 |
| 08/05/2019 | 165.03 | 165.91 | 162.21 | 163.47 |
| 08/06/2019 | 165.09 | 167.23 | 163.18 | 167.06 |
| 08/07/2019 | 163.65 | 165.33 | 161.14 | 164.65 |
| 08/08/2019 | 165.98 | 167.89 | 165.75 | 167.44 |
| 08/09/2019 | 166.26 | 166.32 | 163.3 | 164.51 |
| 08/12/2019 | 163.52 | 163.7 | 161.16 | 161.5 |
| 08/13/2019 | 160.98 | 167.06 | 160.42 | 165.64 |
| 08/14/2019 | 162.03 | 162.23 | 158.5 | 158.9 |
| 08/15/2019 | 158.93 | 159.16 | 156.02 | 157.62 |
| 08/16/2019 | 158.48 | 162.32 | 158.25 | 161.82 |
| 08/19/2019 | 165.09 | 165.66 | 163.51 | 165.34 |
| 08/20/2019 | 164.61 | 165.01 | 162.7 | 163.46 |
| 08/21/2019 | 165.47 | 165.98 | 163.36 | 164.08 |
| 08/22/2019 | 164.97 | 165.26 | 163.1 | 164.45 |
| 08/23/2019 | 162.94 | 164.52 | 157 | 158.03 |
| 08/26/2019 | 159.87 | 160.48 | 156.97 | 158.56 |
| 08/27/2019 | 158.63 | 159.07 | 157.42 | 157.83 |
| 08/28/2019 | 157.25 | 159.87 | 156.54 | 159.28 |
| 08/29/2019 | 161.61 | 164.28 | 161.35 | 164.14 |
| 08/30/2019 | 165.62 | 167.39 | 165.27 | 165.77 |
| 09/03/2019 | 163.84 | 163.88 | 158.96 | 160.97 |
| 09/04/2019 | 162.6 | 164.08 | 162.35 | 163.21 |
| 09/05/2019 | 165.35 | 171.97 | 165.35 | 171.64 |
| 09/06/2019 | 172.5 | 174.17 | 170.54 | 173.49 |
| 09/09/2019 | 174.23 | 177.72 | 173.22 | 177.46 |
| 09/10/2019 | 177.62 | 181.47 | 175.82 | 181.29 |
| 09/11/2019 | 181.44 | 184.5 | 178.72 | 184.46 |
| 09/12/2019 | 184.62 | 184.65 | 179.78 | 181.6 |
| 09/13/2019 | 183.42 | 184.42 | 180.83 | 182.23 |
| 09/16/2019 | 180.36 | 181.55 | 178.17 | 179.18 |
| 09/17/2019 | 178.38 | 179.28 | 175.84 | 179.13 |
| 09/18/2019 | 178.07 | 179.24 | 175.93 | 179.11 |
| 09/19/2019 | 179.43 | 180.48 | 177.72 | 177.87 |
| 09/20/2019 | 178.61 | 179.86 | 176.9 | 177.04 |
| 09/23/2019 | 175.55 | 182.53 | 174.37 | 181.06 |
| 09/24/2019 | 181.47 | 181.79 | 176.62 | 177.7 |
| 09/25/2019 | 178.21 | 181.04 | 176.84 | 181 |
| 09/26/2019 | 180.12 | 181.31 | 179.46 | 180.12 |
| 09/27/2019 | 181.23 | 181.28 | 178.46 | 180.46 |
| 09/30/2019 | 181.3 | 181.3 | 179.67 | 180.61 |
| 10/01/2019 | 182.28 | 183.61 | 175.26 | 175.73 |
| 10/02/2019 | 173.85 | 174.52 | 169.78 | 171.32 |
| 10/03/2019 | 170.58 | 172.52 | 167.56 | 172.2 |
| 10/04/2019 | 172.91 | 174.89 | 170.48 | 174.76 |
| 10/07/2019 | 173.34 | 173.57 | 169.91 | 170.88 |
| 10/08/2019 | 168.72 | 168.87 | 166.19 | 166.61 |
| 10/09/2019 | 168.62 | 168.64 | 166.39 | 167.84 |
| 10/10/2019 | 167.73 | 172.37 | 167.73 | 170.75 |
| 10/11/2019 | 173.99 | 182.01 | 173.95 | 179.66 |
| 10/14/2019 | 178.39 | 179.5 | 176.83 | 178.46 |
| 10/15/2019 | 178.13 | 183.34 | 176.69 | 180.56 |
| 10/16/2019 | 180.71 | 182.53 | 179.69 | 180.25 |
| 10/17/2019 | 181.81 | 183.9 | 181.42 | 183.32 |
| 10/18/2019 | 182.69 | 185.19 | 182.37 | 184.54 |
| 10/21/2019 | 185.79 | 186.75 | 183.03 | 183.39 |
| 10/22/2019 | 183.38 | 188.68 | 181.59 | 186.89 |
| 10/23/2019 | 186.18 | 188.55 | 185.23 | 187.49 |
| 10/24/2019 | 188.06 | 188.51 | 183.99 | 185.75 |
| 10/25/2019 | 186.82 | 191.61 | 185.35 | 190.7 |
| 10/28/2019 | 192 | 193.64 | 189.44 | 190.37 |
| 10/29/2019 | 188.63 | 193.6 | 187.98 | 192.94 |
| 10/30/2019 | 193.44 | 194.16 | 190.89 | 193.95 |
| 10/31/2019 | 189 | 193.95 | 182.07 | 183.49 |
| 11/01/2019 | 186.09 | 196 | 185.54 | 195.9 |
| 11/04/2019 | 198.32 | 200.75 | 196.33 | 198.61 |
| 11/05/2019 | 198.57 | 201.11 | 197.23 | 198.66 |
| 11/06/2019 | 197.7 | 199.98 | 196 | 199.17 |
| 11/07/2019 | 200 | 201.38 | 198.14 | 199.22 |
| 11/08/2019 | 199.03 | 200.47 | 198.04 | 199.54 |
| 11/11/2019 | 197.45 | 199.35 | 197.14 | 198.82 |
| 11/12/2019 | 198.68 | 199 | 196.67 | 197.54 |
| 11/13/2019 | 195.82 | 197.67 | 194.24 | 195.39 |
| 11/14/2019 | 194.12 | 195.8 | 193.85 | 194.25 |
| 11/15/2019 | 196.39 | 197.63 | 195.56 | 196.65 |
| 11/18/2019 | 197.24 | 197.61 | 195.1 | 196.57 |
| 11/19/2019 | 197.64 | 198.08 | 195.42 | 196.25 |
| 11/20/2019 | 195.38 | 197.03 | 193.09 | 194.99 |
| 11/21/2019 | 194.84 | 197.23 | 193.1 | 196.79 |
| 11/22/2019 | 197.51 | 198.08 | 196.11 | 197.91 |
| 11/25/2019 | 198.65 | 202.3 | 197.5 | 202.08 |
| 11/26/2019 | 201.21 | 201.65 | 199.02 | 200.38 |
| 11/27/2019 | 200.19 | 200.4 | 197.29 | 199.83 |
| 11/29/2019 | 199.88 | 199.98 | 198.09 | 198.79 |
| 12/02/2019 | 199.85 | 201.64 | 197.08 | 197.48 |
| 12/03/2019 | 194.86 | 196.49 | 192.4 | 196.15 |
| 12/04/2019 | 197.8 | 200.02 | 197.01 | 197.47 |
| 12/05/2019 | 198.04 | 200.01 | 198.04 | 199.41 |
| 12/06/2019 | 200.11 | 203.5 | 200.11 | 202.38 |
| 12/09/2019 | 201.59 | 202.92 | 200.67 | 201.47 |
| 12/10/2019 | 204.99 | 205.47 | 200.44 | 202.38 |
| 12/11/2019 | 203.78 | 206.67 | 203.55 | 206.34 |
| 12/12/2019 | 206 | 209.84 | 204.75 | 209.3 |
| 12/13/2019 | 208.57 | 212.05 | 205.46 | 206.49 |
| 12/16/2019 | 210.05 | 210.92 | 207.59 | 207.59 |
| 12/17/2019 | 211.19 | 211.19 | 203.13 | 203.72 |
| 12/18/2019 | 204.7 | 206.91 | 203.24 | 206.54 |
| 12/19/2019 | 206.16 | 206.95 | 205.1 | 206.27 |
| 12/20/2019 | 209.59 | 210.22 | 205.9 | 206.86 |
| 12/23/2019 | 207.35 | 208.51 | 206.54 | 208.19 |
| 12/24/2019 | 208.28 | 208.28 | 205.81 | 206.44 |
| 12/26/2019 | 207.13 | 207.65 | 205.72 | 207.63 |
| 12/27/2019 | 208.04 | 208.04 | 206.4 | 207 |
| 12/30/2019 | 207 | 207 | 205.3 | 205.76 |
| 12/31/2019 | 205.48 | 206.83 | 205.08 | 205.82 |