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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 196.9979
CLOSE 196.9508

Low

LOW 93

High

HIGH 280.29
DATEOPENHIGHLOWCLOSE
01/02/2020207.01209.77206.15209.77
01/03/2020205.63207.84203.19206.82
01/06/2020204.75206.98203.72206.91
01/07/2020206.9207.44205206.49
01/08/2020207.13207.54205.7206.63
01/09/2020207.08208.13205.5207.13
01/10/2020207208.13204.72205.31
01/13/2020205.53208.47204.5208.08
01/14/2020207.66209.05206.22206.76
01/15/2020205.94207.99204.02205.34
01/16/2020206.35208.13205.97207.75
01/17/2020207.57209.75206.95207
01/21/2020205.9206.43201.23202.05
01/22/2020202.48203.28198.44198.74
01/23/2020197.67202.28195.62201.81
01/24/2020202.03202.03196.59198.28
01/27/2020194.09195.72192.5194.02
01/28/2020195.57198.38194.2196.8
01/29/2020198201.19197.94199.02
01/30/2020205.12209.29199.93205.15
01/31/2020202.53202.53194.07195.69
02/03/2020196.64203.38195.95198.13
02/04/2020202.24207.49202.24206.12
02/05/2020209.48210.77207.2210.44
02/06/2020210.13210.18206.79209.85
02/07/2020207.93209.21206.7207.82
02/10/2020206.54209.61206.25209.45
02/11/2020211.32213.68210.54212.25
02/12/2020214.49215.4213.31213.91
02/13/2020212.26214.33211.5213.03
02/14/2020213.13213.34210.6211.84
02/18/2020210.67211.35208.26210.58
02/19/2020211.16212.76210.61211.78
02/20/2020211.23215.94210.87215.28
02/21/2020213.8215.27211.74215.2
02/24/2020207.2208.04201.5203.11
02/25/2020204.03204.82193.92194.48
02/26/2020196.43197.61189.37189.67
02/27/2020184.92193.1181.73185.91
02/28/2020179.12184.77176.3184.77
03/02/2020186.2193.03182.75192.59
03/03/2020192.01198.81185.82186.51
03/04/2020189.59194.98187.25194.57
03/05/2020186.92188.41177.46178.44
03/06/2020173.2174.41163.48164.99
03/09/2020150152.37138.41146.48
03/10/2020152.76160.07146.11160.07
03/11/2020154.28155.18144.39147.66
03/12/2020136.18137.86126.19130.4
03/13/2020139.29142.5128.64140.32
03/16/2020127128.32117.17117.76
03/17/2020119.69124.15110.03123.02
03/18/2020113.57117.3693102.49
03/19/2020101.01106.594.18104.23
03/20/2020107.78117.83101.7102.43
03/23/2020100.75102.6193.5197.56
03/24/2020105.45116.28104.43115.53
03/25/2020118.65134.99113.25126.53
03/26/2020128.91132.76123.05130.55
03/27/2020125.38126.15118.11121.28
03/30/2020123.24131.46119.75130.35
03/31/2020129.14135.21127.15129.73
04/01/2020120.82122.49113.8116.09
04/02/2020115.79125.39115.11118.84
04/03/2020118.41120.15114.02115.81
04/06/2020126.53131.61123.42130.77
04/07/2020138.32143.49132.28132.36
04/08/2020134.1142.6133.83141.39
04/09/2020145.27148.83141.44145.17
04/13/2020142.44143.93136.01138.91
04/14/2020142.74144.73139.61142.11
04/15/2020133.27136.03130.25131
04/16/2020131.48132.19123.32126
04/17/2020131.95139.65131.29138.6
04/20/2020134.07137.32131.29134.37
04/21/2020129.86132.29128.87130.42
04/22/2020135.06135.37131.42132.6
04/23/2020134.6137.42131.94132.45
04/24/2020134.13136.04130.68134.95
04/27/2020136.22142.89135.31141.7
04/28/2020146.76149.35144.8146.45
04/29/2020156.89160.77154.01156.86
04/30/2020158.01160.01153.04158.12
05/01/2020157.41160148.72153.08
05/04/2020149.59157.69148.02156.63
05/05/2020158.62160.25152.84153.55
05/06/2020154.07155.9150.35153.36
05/07/2020154.99158.68154.64155.99
05/08/2020158.79162.63157.64161
05/11/2020159.16160.12154.6158.38
05/12/2020158.88159.85152.7152.71
05/13/2020151.14152.42144.51146.79
05/14/2020143.28151.1140.01151.07
05/15/2020149.08156.52148.22153.29
05/18/2020161.23166.73160.97165.14
05/19/2020164.24169.24161164.13
05/20/2020167.13170.97167.07168.36
05/21/2020168.52171.05165.88166.73
05/22/2020167.58168.08163.86166.88
05/26/2020173.81180.99173.51179.63
05/27/2020183.51185.47180.07183.69
05/28/2020185.2185.57178.48178.82
05/29/2020177.28182.08176.44179.97
06/01/2020180.62184.73179.52182.96
06/02/2020184.94185.61182.86185.15
06/03/2020188.99196.62188.99196.3
06/04/2020194.39198.32193.04196.86
06/05/2020205.1209.4194.91195.45
06/08/2020195.69203.56195.69202.14
06/09/2020197.54199.28195.1195.18
06/10/2020194.37194.66187.05187.19
06/11/2020178.73180.12173.13173.42
06/12/2020181.43182.35173.72180.16
06/15/2020172.28184.18172.06183.64
06/16/2020194195.91184.7189.56
06/17/2020190.68190.85184184.48
06/18/2020183.35187.52182.82185.32
06/19/2020189.43189.67181.44182.94
06/22/2020182.26183.63179.8182.57
06/23/2020185.94186.21181.35181.57
06/24/2020179.5179.7172.29173.72
06/25/2020173.29176.82170.3176.62
06/26/2020175.99176.59171.58172.54
06/29/2020174.78180.22173.6179.57
06/30/2020178.5184.92178.11183.27
07/01/2020183.26186.62179.79180.59
07/02/2020183.81187.99181.27182.98
07/06/2020186.71188.86184.59186.5
07/07/2020184.8185.78181.95182.34
07/08/2020182.89184.04177.9179.13
07/09/2020178.93179.73174.07176.32
07/10/2020176.75176.91174.5175.4
07/13/2020177.69180.54175.4176
07/14/2020176.5183.78174.88183.66
07/15/2020188.19189183.97186.82
07/16/2020186.22186.28182.37184.46
07/17/2020185.38186.33183.75184.96
07/20/2020183.67184.31180.16181.31
07/21/2020182.6185.77182.25183.21
07/22/2020182.92185.55182.3184.8
07/23/2020184.23185.79182.92184.06
07/24/2020184.01184.9182.03182.86
07/27/2020182.87186.12180.66185.65
07/28/2020184.96185.81180.35180.37
07/29/2020182.44183.58180.9183.54
07/30/2020180.5180.83175.02180.52
07/31/2020179.9179.9175.65178.92
08/03/2020179.65183.43178.68181.89
08/04/2020181.21182.7180.14181.26
08/05/2020183.47186.81183.02185.61
08/06/2020186194.72185.69193.03
08/07/2020194.99198.04192.63197.6
08/10/2020197.56204.63197.37204.47
08/11/2020207.29213.86206.77208.53
08/12/2020210.58211.26206.86209.56
08/13/2020207.5209.29206.58207.9
08/14/2020206.06210.93205.87209.62
08/17/2020209.43211.33208.46208.73
08/18/2020208.25209.16206.37206.72
08/19/2020206.45208.07205.21206.11
08/20/2020203.74206.21202.97204.87
08/21/2020204.76207.83204.63206.32
08/24/2020207.37210.29206.14209.77
08/25/2020210.87211.24207.89209.53
08/26/2020208.28210.59207.41209.78
08/27/2020210.75211.69207.72207.79
08/28/2020209.11211.22208.39210.47
08/31/2020209.36209.96205.95206.01
09/01/2020205211.98203.57211.77
09/02/2020212.87215.21210.66214.33
09/03/2020214214.54204.41206.31
09/04/2020209.07210.57204.81207.3
09/08/2020205.23207.35202.86203.11
09/09/2020205208.8204.8207.09
09/10/2020207.97209.54203.52204.31
09/11/2020205.64209.96205.11209.13
09/14/2020211.16212.44209.42211.44
09/15/2020212.31214.25209.77209.93
09/16/2020212.23217.59211.1214.33
09/17/2020211.71215.89208.46214.07
09/18/2020213.6215.45207.79208.41
09/21/2020202.85204.4194.42198.99
09/22/2020198.9201.09197.35200.63
09/23/2020200204.01195.12195.47
09/24/2020195.47198.97192.25195.92
09/25/2020193.61201.36193.4199.98
09/28/2020203.14206.71202.45202.94
09/29/2020203.13204.64200.43202.18
09/30/2020203.41206.77199.89202.34
10/01/2020203.43205.1198.81200.73
10/02/2020198.13210.98196.98207.3
10/05/2020210.83214.04210.13213.14
10/06/2020213.38217209.43209.84
10/07/2020212.98217.84212.8217.55
10/08/2020218.69218.77215.31217.91
10/09/2020220.19221.16217.73218.11
10/12/2020219.19219.5216.63218.07
10/13/2020216.45217.86214.4215.52
10/14/2020216.25219.05215.61216.02
10/15/2020212.62222.73211.82222.66
10/16/2020223.47226.59222.31222.86
10/19/2020222.76225.88220.76221.57
10/20/2020222.37226.77222.37223.57
10/21/2020223.57225.14221.79222.39
10/22/2020223.27226.23222.74225.35
10/23/2020227.47228.67224.26226.16
10/26/2020222.98223216.69218.73
10/27/2020217.71218.66211.6211.76
10/28/2020206.45209.28203.03203.23
10/29/2020202.8210.39200.03207.84
10/30/2020207.33209.65204.66208.36
11/02/2020212.45219.14211.03218.02
11/03/2020222.23227.68220.95226.2
11/04/2020223.46224.42216.92217.94
11/05/2020228.67239.56226.99237.98
11/06/2020236.77238.49236.11237.56
11/09/2020260269.12251.77252.79
11/10/2020252.64262.73252.64261.16
11/11/2020262.91263.5257.59260.77
11/12/2020260.58260.97255.07256.87
11/13/2020259.57261.76256.37258.99
11/16/2020265.27269.8261.01267.89
11/17/2020265.36265.49259.37263.12
11/18/2020264.14268.17263.17265.04
11/19/2020263.44268.99260.83268.84
11/20/2020268.59268.71266.14267.12
11/23/2020269.58273.44268.17271.91
11/24/2020276.52280.29273.93279.86
11/25/2020278.26278.27272.29274.1
11/27/2020275.9277.36271.14272.85
11/30/2020270.74271.25265.3267.26
12/01/2020271.61273.06269.18270.36
12/02/2020268.76271.11265.7270.11
12/03/2020269.39272.6268.42269.12
12/04/2020271.17277.05270.91275.74
12/07/2020274.1274.58268.85271.54
12/08/2020269.06274.84269.06274.24
12/09/2020275.18276.93272.38276.32
12/10/2020275.06276.52272.48274.44
12/11/2020270.83276.48270.83274.68
12/14/2020278.11278.62270270.09
12/15/2020274.04277.09270.54275.79
12/16/2020275.68276.21271.41272.81
12/17/2020274.51274.61271.29273.3
12/18/2020273.04275.6270.46272
12/21/2020266.22273.14264.25272.79
12/22/2020272.46272.46267.09267.58
12/23/2020269.58271.06267.68269.4
12/24/2020269.1271.08267.33269.45
12/28/2020270.99272.14267.65267.7
12/29/2020269.31270.74263266.13
12/30/2020267.46271.21267.46270.22
12/31/2020269.5272.75267.97272.41