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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 301.725
CLOSE 301.3907

Low

LOW 247.41

High

HIGH 334.98
DATEOPENHIGHLOWCLOSE
01/04/2021273.51275.03264.2266.02
01/05/2021265.32273.71265.32272.02
01/06/2021274.37286.37274.19280.85
01/07/2021284.59285.56279.71281.36
01/08/2021281.4282.67275.98280.66
01/11/2021277.17285.44276.74284.02
01/12/2021284.87290.21283.69287.76
01/13/2021287.22289.11285.39286.22
01/14/2021288.87293.8287.77291.12
01/15/2021287.98288.5282.33285.17
01/19/2021288.62291.18287.42288.8
01/20/2021290.55290.71286.19286.87
01/21/2021287.28287.94278.68279.2
01/22/2021275.92276.38271.68275.17
01/25/2021274274.97265.32269.77
01/26/2021271.97272.47266.32267.04
01/27/2021260.86262.42247.41249.92
01/28/2021256.68268.05255.79265.54
01/29/2021263.05267.61260.43264.61
02/01/2021267.77269.21263.59268.19
02/02/2021271.51273.73267.48268.38
02/03/2021268.51272.51267.38271.22
02/04/2021287.85287.85268.98268.98
02/05/2021274.55281.69274.55279.47
02/08/2021281.46281.75275.58278.64
02/09/2021276.85278.2269.89275.66
02/10/2021275.65276.78269.92272.93
02/11/2021275.58276.41266.72273.02
02/12/2021272.3276.33271.77276.24
02/16/2021278.85279.69274.21276.22
02/17/2021274.89275.83271.65272.01
02/18/2021270.07272.16266.26268.34
02/19/2021271.04280.74269.38279.73
02/22/2021279.73285.59278.12282.31
02/23/2021283.56286.68276.74286.01
02/24/2021285.92297.72285.29297.07
02/25/2021296.1297.86287.79289.39
02/26/2021289.17292.17284.11286.96
03/01/2021292.15300.79291.61297.58
03/02/2021296.53298.54295.09295.97
03/03/2021296.91302.9295.62296.54
03/04/2021295.12298.53288.12293.14
03/05/2021296.26300.84288.81299.99
03/08/2021301.9302.33297.65298.81
03/09/2021299.95301.88295.46295.89
03/10/2021298.35308.32296.55306.3
03/11/2021308.22313.79305.54308.27
03/12/2021309.85313.36308.27312.56
03/15/2021311.85315.49310314.91
03/16/2021313.41315.63309.6309.92
03/17/2021310.51316.05309.67314.67
03/18/2021314.06321.74314.06315.05
03/19/2021313.68314.46307.07311.05
03/22/2021311.05313.64306.57310.98
03/23/2021310.1312303.71305.7
03/24/2021307.83313.59307.83308.33
03/25/2021306.65315.25302.73314.25
03/26/2021317.53318.92313.33317.59
03/29/2021318.5320.72316.3317.18
03/30/2021317.08320.51316.19317.33
03/31/2021317319.19314.34315.43
04/01/2021317.62318.21313.68316.21
04/05/2021319.53320.81316.83319.18
04/06/2021319.86323.8316.07317.17
04/07/2021316.88319.95313.85316.84
04/08/2021315.75318.5313.8318.46
04/09/2021319.73321.09315.41321.09
04/12/2021322.44322.82319.88321.18
04/13/2021319.71320.25314.4315.61
04/14/2021317.01321.43316.51317.67
04/15/2021319.68320.25315.25318.34
04/16/2021321.63323.48317.6321.11
04/19/2021320320315.52317.52
04/20/2021315.51317.34308.45312.16
04/21/2021311.45318.47309.63317.6
04/22/2021317.77318.82313.67313.77
04/23/2021316.64320315.08318.12
04/26/2021319321.49317.44319.13
04/27/2021319.49321317.33319.54
04/28/2021319.26322.1318318.94
04/29/2021317.77319.74309.26313.93
04/30/2021311.6314.62309.77313.81
05/03/2021317318.07309.55311.38
05/04/2021311.77314.64305.48313.76
05/05/2021314.47316.86314.38315.7
05/06/2021315.07316.46311.42316.07
05/07/2021314.78321.3310319.26
05/10/2021321.04324.68315.87316.32
05/11/2021311.89314.9307.6312.69
05/12/2021312.28313.9304304.07
05/13/2021304.85317.31304.65316.21
05/14/2021316.77324.21316.77321.84
05/17/2021320.95321.53314.07316.74
05/18/2021317.75318.14311.05311.11
05/19/2021305307.23301304.97
05/20/2021306.53306.83302.72305.13
05/21/2021307.56309.51304.59305.82
05/24/2021307.78308.59303.5305.87
05/25/2021306.23309.61304.15304.63
05/26/2021304.83306.02302.22304.95
05/27/2021309.56311307.76308.08
05/28/2021309.15309.56306.49308.15
06/01/2021312.37314.64310.36313.25
06/02/2021314.15314.57309.71310.47
06/03/2021308.92311.12306.09309.25
06/04/2021309.22310.68306.51309.04
06/07/2021309.59310.18305.03307.38
06/08/2021307.95312.18305.19310.98
06/09/2021309.63309.63305305.4
06/10/2021308.21308.39302.13303.16
06/11/2021305.54306.75300.69301.98
06/14/2021301.46301.95295.14296.91
06/15/2021298.12298.21294.02295.89
06/16/2021295.34298.48291.7295.95
06/17/2021295.87296.98281.98285.25
06/18/2021280.94285.81280.5280.99
06/21/2021284.89288.93282.56288.05
06/22/2021287.2290.65285.23289.29
06/23/2021292.95297.89290.58295.24
06/24/2021296.43299.72294.76298.87
06/25/2021300.35303.81299.83301.74
06/28/2021300.85305297.07303.82
06/29/2021306.22307.85302.43302.65
06/30/2021301.13307.67301.13307.11
07/01/2021309.78310306307.03
07/02/2021307.46309.75305.88308.27
07/06/2021306.82307.4301.53303.92
07/07/2021303.29310.62303.29308.24
07/08/2021303.34311.77301.21306.88
07/09/2021311.35313.61310.36311.57
07/12/2021309313.53308.65313.39
07/13/2021313.38313.61309.26309.8
07/14/2021311.73311.99304.74306.83
07/15/2021304.75310.53304.18306.24
07/16/2021307.4308.12299.5300
07/19/2021293.86293.86286.23289.93
07/20/2021290.2300.29289.36299.53
07/21/2021302.03307.05300.52305.18
07/22/2021305.94305.94301.96302.91
07/23/2021306.15307.72303.54306.68
07/26/2021306.91309.36305.8309.23
07/27/2021307.39312.08305.55309.18
07/28/2021310.13310.55305.41306.32
07/29/2021309310.93306.75309.34
07/30/2021308.38312.16308312.03
08/02/2021306318.5305.25305.46
08/03/2021304.16310.32301.33309.43
08/04/2021306.34310.31303.23303.35
08/05/2021302.89305.48298.77300.23
08/06/2021293.49302.06292.85298.53
08/09/2021298.68299.73294.39297.15
08/10/2021296.89301.32295.5298.65
08/11/2021300.62301.91294.47296
08/12/2021295.19297294.22294.63
08/13/2021295.63296.55290.2293
08/16/2021291.72302.2291.26299
08/17/2021296.89298.36293.64296.34
08/18/2021294.84296292.7293.06
08/19/2021291.02294.97285.77287.33
08/20/2021286.77289.75285.5287.85
08/23/2021289.88295.97288.74294.56
08/24/2021295.12301.26295.08298.97
08/25/2021299.67305.19298303.51
08/26/2021303.25305.9301.53304.01
08/27/2021305.76308.36304.23304.53
08/30/2021304.79304.79300.98301.55
08/31/2021302.18302.18296.29296.67
09/01/2021296.71297.15291.26293.96
09/02/2021295.33297.24293.68294.88
09/03/2021293.76294.53289.25289.91
09/07/2021289.37293.76288.16289.9
09/08/2021289.16289.42283.14287.76
09/09/2021287.76289.44284.38288.02
09/10/2021289.65291.05283.4284.05
09/13/2021287.58291.27284.16289.52
09/14/2021291.62291.7284.83285.71
09/15/2021286.09290.57285.2290.19
09/16/2021289.24291.41286.95289.54
09/17/2021293.82293.86284.89287.63
09/20/2021280.99285.17279.12284.74
09/21/2021286.2286.27279.35279.47
09/22/2021283.24287.26281.72285.4
09/23/2021287.02293.62286.96291.1
09/24/2021291.05291.97287.7287.84
09/27/2021288.98296.15288.41291.03
09/28/2021290.38291284.85285.96
09/29/2021287.39290.55285.47288.59
09/30/2021289.55290.14279.46279.62
10/01/2021282.48292.78280.75291.69
10/04/2021290.35292.31286.66288.95
10/05/2021289.15295.59288.08291.94
10/06/2021288.67293.95284.7293.58
10/07/2021296.39298.24288.97289.76
10/08/2021290.8292.39287.68290.95
10/11/2021291.49292.83287.15287.43
10/12/2021288.66290.16283.89284.71
10/13/2021284.74287.79283285.82
10/14/2021289.05295.52288.26294.5
10/15/2021297.7301.65296.46297.95
10/18/2021294.67297.21293.64295.78
10/19/2021296.72297.5294.19296.24
10/20/2021296301.21295.09300.34
10/21/2021299.44299.47296.65299.2
10/22/2021300.03302.55298.86299.25
10/25/2021298.89304.61297.86303.9
10/26/2021304.43308302.58304.2
10/27/2021304.49305.54297.67297.98
10/28/2021298.27304.46297.94301.68
10/29/2021300.11302.71296.25296.59
11/01/2021297.34302.48295.97300.82
11/02/2021302.26303.91300.91301.93
11/03/2021299.57304.36298.17304.08
11/04/2021320329.93318.68325.64
11/05/2021330.12330.6322.38325.75
11/08/2021328.84332.61326.61329.47
11/09/2021330.29333327.88329.57
11/10/2021328.51328.99324.76326.79
11/11/2021327.1328.69324.3326.9
11/12/2021329.09334.34326.74334
11/15/2021334.74334.98327.8328.33
11/16/2021330.04334.78328.86332.48
11/17/2021330.81332.55328.08329.32
11/18/2021329.7332.5327.62332.3
11/19/2021333.29334.82329.73329.75
11/22/2021330.94332.33326.48326.59
11/23/2021328.3329.65325.44329.02
11/24/2021326.91328.19324.78325.04
11/26/2021316.06316.06307.03309.64
11/29/2021313.56314.56304.87309.14
11/30/2021305.67309.44299.92302.06
12/01/2021308.08309.36293.06293.1
12/02/2021295.28307.04294.88304.93
12/03/2021306.7307.19299.79305.4
12/06/2021309.84314.51307.11311.66
12/07/2021315.03319.57313.55314.46
12/08/2021315.02317.38313.34316.23
12/09/2021314.88320.21313.34318.32
12/10/2021320.59322.74317.79318.93
12/13/2021320320.5313.87314.1
12/14/2021312.46317.46309.62311.4
12/15/2021312.06316.13307.2315.11
12/16/2021318.42318.87311.93313.14
12/17/2021312.65312.79302.14302.61
12/20/2021297.59297.59289.77296.38
12/21/2021300.32306.44299.11305.33
12/22/2021304.87307.35304.1306.48
12/23/2021307.92313.2306.81311.89
12/27/2021312.55316.58311.86316.53
12/28/2021316.28319316.28317.42
12/29/2021318.47319.92317.39318.6
12/30/2021319.07319.96314.7315
12/31/2021315319.37314.61318.12