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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 281.4356
CLOSE 281.4304

Low

LOW 230.44

High

HIGH 340
DATEOPENHIGHLOWCLOSE
01/03/2022318.41322.02314.13316
01/04/2022319.84326.99316.47324.04
01/05/2022325.48326.71318318.37
01/06/2022320.5325.82318.17324.13
01/07/2022324.52328.23322.81323.74
01/10/2022320.73321.87315.28317.45
01/11/2022317.81322.05311.99321.37
01/12/2022324.59327.25322.89325.11
01/13/2022325.18330.5324.47327.79
01/14/2022324.24327320.27326.93
01/18/2022323.62327.92321.72327.89
01/19/2022328.07330.2322.61323.09
01/20/2022323.07326.45313.21314.23
01/21/2022315.14317.65308.81313.48
01/24/2022306.8315.4298.41314.17
01/25/2022307.4315.64302.01311.8
01/26/2022315.57322.29308.86313.89
01/27/2022318.45322.39304.25308.68
01/28/2022306.26308.7297.71308.56
01/31/2022306.24311.5303.14310.01
02/01/2022309.78318.12308.18317.21
02/02/2022315.5321314.29319.71
02/03/2022337.09340309.55311.56
02/04/2022310311.55297.93302.97
02/07/2022303310302.29303.77
02/08/2022304.15304.98299.61304.73
02/09/2022307.22315.02306.2314.25
02/10/2022308.43313.78302.12304.42
02/11/2022304.05306.73297.98300.53
02/14/2022300.88302.99297.04301.14
02/15/2022304.76309304.39306.34
02/16/2022304.96311.1304.08310.23
02/17/2022307.52308.97301.91303.02
02/18/2022301.54305.94299.01300.03
02/22/2022299.94302.21293.78295.31
02/23/2022297.73297.73289.49289.92
02/24/2022283.43290.01280.35289.19
02/25/2022289.65298.84288.73297.99
02/28/2022293.28298.33291.5296.39
03/01/2022296.11297.48284.96287.62
03/02/2022291.16298.88290.61297.31
03/03/2022299.84300.22292.45294.97
03/04/2022289.81290.72282.59283.85
03/07/2022283284.96271.87271.92
03/08/2022274.73283.66268.51271.62
03/09/2022278.7286.2277.88278.08
03/10/2022272.4276.54270.19275.63
03/11/2022277.2279.25270.31270.98
03/14/2022274.62277.83271.02273.97
03/15/2022278.2280.85275.78279.14
03/16/2022282.31290.35279.17285.91
03/17/2022280.16288.86280.16288.86
03/18/2022286.82290.7282.98290.39
03/21/2022288.72291.48286.82288.53
03/22/2022290.04293.14288.63290.22
03/23/2022288.53289.67286.11286.74
03/24/2022288.11289.35286.08289.14
03/25/2022289.14292.07287.78290.43
03/28/2022289.44290.09285286.68
03/29/2022290.96297.93290.19297.78
03/30/2022297298.93291.53291.65
03/31/2022289.37293.44283.74283.76
04/01/2022286.92299.57279.96282.2
04/04/2022281.5285.05278.06284.14
04/05/2022281.36283.66273.81274.43
04/06/2022270.23274.04266.94273.43
04/07/2022272.81278.27268.87276.63
04/08/2022276.28279.1273.46274.06
04/11/2022273.9277.94269.87270.42
04/12/2022272.75277.1269.09270.26
04/13/2022269.59276269.28273.55
04/14/2022275.82277.31272.66273.87
04/18/2022272.68275.2269.53271.32
04/19/2022272.86283.29272.69282.95
04/20/2022285.08291.21285.08289.44
04/21/2022292.54294.99284.69286.97
04/22/2022284.16286.38276.36277.07
04/25/2022274.58278.41268.23278.26
04/26/2022275.12279.43271.17271.38
04/27/2022272.25275.77269.94271.7
04/28/2022273.16277.49268.33276.36
04/29/2022275.4280.81269.64270.82
05/02/2022270.23277.67265.42273.06
05/03/2022272.53278.84270.76276.43
05/04/2022277.23291.24275.08290.58
05/05/2022270.36283270276.16
05/06/2022272.63275.64260.23271.54
05/09/2022266.8276.01265.65271.19
05/10/2022273.72274.65261.86265.74
05/11/2022265.33273.22263.01264.89
05/12/2022261.76264.38253.85260.44
05/13/2022264.4267.39262265.35
05/16/2022263.29268.73258.83265.4
05/17/2022272.04274.27266.9272.45
05/18/2022269.23270.94262.49263.35
05/19/2022260.33267.22258.55262.69
05/20/2022265.25265.45253.33258.77
05/23/2022262.73263.73259.17261.63
05/24/2022259.95262.88254.06262.07
05/25/2022260.61265.17258.48262.57
05/26/2022266.8269.63265.67268.01
05/27/2022270.7273.39270.54272.72
05/31/2022270.21273.66268.02272.17
06/01/2022273.41274.91268.75272.5
06/02/2022275.18279.28272.64278.82
06/03/2022275.98278.58274.86276.84
06/06/2022278.69280.54275.93277.8
06/07/2022275.86284.09274.61283.76
06/08/2022281.13284279.47283.02
06/09/2022282.17283.89276.89276.96
06/10/2022270.82271.73263.48263.61
06/13/2022252.21258.56251.25253.15
06/14/2022253.85257.45249.52252.63
06/15/2022254.93258.08251.13254.79
06/16/2022248.5248.5238.26240.54
06/17/2022232.99239.36230.44236.37
06/21/2022240.18242.41236.45241.9
06/22/2022237.19245.86237.19243.87
06/23/2022242.51244.39235.5239.96
06/24/2022243.51253.5242.1253.1
06/27/2022254.55255.6249.82251.87
06/28/2022253.45256.92249.65250
06/29/2022251.43251.43245.66247.33
06/30/2022243.25248.46240.78246.05
07/01/2022245.81250.7240.8249.06
07/05/2022244.55246.58238.92246.31
07/06/2022245.54247.53239.93244.12
07/07/2022247.04251.18245.18250.96
07/08/2022250.13250.95246.17248.04
07/11/2022247.02250.45246.35248.05
07/12/2022246.68254.01246.68249.1
07/13/2022244.21247.19242.52245.19
07/14/2022240.53245.58238.63244.66
07/15/2022250251.3246.49248.36
07/18/2022251.3253.93246.67247.76
07/19/2022251.89261.42250.92259.99
07/20/2022260.25266.18258.08265.19
07/21/2022264.2268.56262.03268.3
07/22/2022268.98270.36265.61267.87
07/25/2022267.75269.41265.65267.55
07/26/2022267.57271.37266.46270.32
07/27/2022271.66279.54269.65277.05
07/28/2022278.48283.16277.41282.95
07/29/2022283.94290.1282.19289.09
08/01/2022285.67289.44284.51287.3
08/02/2022285.54290.67284.16285.59
08/03/2022286.63291.17284.09290.06
08/04/2022294.64296.99286.53293.47
08/05/2022290.28293.84288.93292.82
08/08/2022295.56296.55291.12292.55
08/09/2022291.38292.5288.3289.75
08/10/2022295.8299.87294.44299.69
08/11/2022302.68304.12301.15302.26
08/12/2022303.52308.2302.84308
08/15/2022305.07307.01303.1306.42
08/16/2022305.28307.76303.65306.11
08/17/2022301.17302.11297.93299.19
08/18/2022300.32301.14297.28300.74
08/19/2022298.72298.72294.35295.76
08/22/2022290.55291.32284.58285.06
08/23/2022285.21289.3284.65285.56
08/24/2022284.72288.27283.07285.4
08/25/2022286.77292.52286.72292.38
08/26/2022291.72291.72276.07276.2
08/29/2022273.84277.7271.75273.32
08/30/2022274.77275.13267.64269.61
08/31/2022269.77271.02264.1265
09/01/2022262.58267.93262.23267.65
09/02/2022271.69272263.07264.87
09/06/2022265.76266.94262.6266.53
09/07/2022266.59273.92265.4273.01
09/08/2022270.24274.86268.4274.76
09/09/2022276.41280.16275.85278.99
09/12/2022280.54285.16280.44282.55
09/13/2022274.73276.77269.29270.28
09/14/2022271.67272.8267.35270.77
09/15/2022271.14273.57266.73267.54
09/16/2022263.46264.59258.64260.1
09/19/2022258.6265.77258.04265.16
09/20/2022261.34261.86257.32258.96
09/21/2022261.49266.09257.68258.63
09/22/2022258.64260.15249.99250.43
09/23/2022247.6248.51241.28244.62
09/26/2022242.27245.19237.54239.98
09/27/2022243.14244.53235.69238.29
09/28/2022241.13249.03238.98247.85
09/29/2022245246.26241.42245.56
09/30/2022246.12249.93242.03242.31
10/03/2022246.34254.33244.28252.26
10/04/2022257.77263.33257.77263.03
10/05/2022258.49264.87256.48263.19
10/06/2022263.43265.49260.72260.93
10/07/2022257.87258.76252.4254.19
10/10/2022256.78256.86250.84252.87
10/11/2022250.6258.87250.1255
10/12/2022255.95256.4252.45253.17
10/13/2022247.82260.67244.86259.16
10/14/2022260.16261.98252.55254.24
10/17/2022264.72267.3259.54261.98
10/18/2022269.27270.52263.25266.83
10/19/2022266.33268.18262.22265.58
10/20/2022266.6268.82258.93259.91
10/21/2022261.02271.26258.89269.39
10/24/2022271.6278.47271277.09
10/25/2022276.52282.61275.49281.86
10/26/2022284.1284.29276.71278.9
10/27/2022281.66287.23280.66283.58
10/28/2022285.15292.33282.93291.65
10/31/2022288.76292.95287.9290.62
11/01/2022293.23293.65287.71288.94
11/02/2022286.29295.12283.25283.55
11/03/2022283.55293.72278.76286.17
11/04/2022292.41300.06287.31298.88
11/07/2022300.12301.29298.13300.64
11/08/2022302.76303.43295.65299.25
11/09/2022295.93296.42288.22289.23
11/10/2022300.67304.63297.93303.32
11/11/2022305.32309.81302.2308.57
11/14/2022306.63312.81305.67306.96
11/15/2022311.86313.24307.5311.06
11/16/2022310.04310.69306.4309.37
11/17/2022304.25305.14295.48304.14
11/18/2022307.78307.78302.52305.63
11/21/2022304.02308.7304.02307.41
11/22/2022309.51311.58306.82309.39
11/23/2022310.15310.61305.35306.35
11/25/2022307.73308.35305.76306.03
11/28/2022303304.43293.79295.07
11/29/2022295.17299.07292.66294.29
11/30/2022294.13299.04288.69298.94
12/01/2022301.09302.05296.25297.52
12/02/2022293.14297.55292.25297.38
12/05/2022293.1294.21290.21292.87
12/06/2022292.64294.77287.1290.09
12/07/2022288.99292.25288.99292.06
12/08/2022294295.23290.94292.11
12/09/2022291.91294.31289.1289.44
12/12/2022290.23296.26288.42295.84
12/13/2022304.59304.59296.2298.29
12/14/2022298.5304.28294.94296.99
12/15/2022292.76292.9288.81289.63
12/16/2022286.26289.52284.54285.75
12/19/2022285.77288.59281.89282.7
12/20/2022282.43288.15281.19286.62
12/21/2022289.59292.81288.46292.24
12/22/2022289.22290.9284.15290.52
12/23/2022289.87291.19288.47290.96
12/27/2022292.01295.2289.61292.57
12/28/2022293294.25286.79286.87
12/29/2022289.56293.49287.59292
12/30/2022290.79291.79287.49291