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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 371.956
CLOSE 372.2365
Low
LOW 288.61
High
HIGH 464
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 293 | 293.88 | 288.61 | 291.76 |
| 01/04/2023 | 294.68 | 296.9 | 291.62 | 296.89 |
| 01/05/2023 | 296.18 | 298.82 | 293.66 | 298.1 |
| 01/06/2023 | 302.84 | 310.5 | 302.84 | 308.55 |
| 01/09/2023 | 309.55 | 312.64 | 308.84 | 309.52 |
| 01/10/2023 | 309.44 | 311.18 | 307.48 | 310.5 |
| 01/11/2023 | 313.95 | 313.95 | 307.75 | 311.32 |
| 01/12/2023 | 313.56 | 317 | 311.16 | 315.18 |
| 01/13/2023 | 313.51 | 318.83 | 312.03 | 317.49 |
| 01/17/2023 | 317.54 | 319 | 314.64 | 314.71 |
| 01/18/2023 | 315.7 | 317.54 | 307.45 | 307.81 |
| 01/19/2023 | 305.48 | 305.61 | 297.12 | 297.81 |
| 01/20/2023 | 299.3 | 306.24 | 297.49 | 305.32 |
| 01/23/2023 | 305.64 | 312.15 | 304.94 | 311.71 |
| 01/24/2023 | 312.01 | 316.45 | 306.72 | 312.69 |
| 01/25/2023 | 307.66 | 310.31 | 304.48 | 310.2 |
| 01/26/2023 | 311.69 | 314.67 | 307.83 | 314.41 |
| 01/27/2023 | 313.15 | 321.64 | 312.06 | 319.8 |
| 01/30/2023 | 317.67 | 321.69 | 316.83 | 317.3 |
| 01/31/2023 | 319.51 | 326.25 | 315.34 | 326 |
| 02/01/2023 | 323.74 | 332.81 | 322.86 | 328.69 |
| 02/02/2023 | 340 | 344.92 | 335.21 | 337.55 |
| 02/03/2023 | 336.77 | 350.36 | 336.17 | 350 |
| 02/06/2023 | 348.25 | 352.74 | 346.02 | 348.99 |
| 02/07/2023 | 348.04 | 350.24 | 339.83 | 349.02 |
| 02/08/2023 | 346.41 | 352.75 | 346.32 | 351.99 |
| 02/09/2023 | 353.31 | 357.42 | 349.06 | 351.62 |
| 02/10/2023 | 350.26 | 351.48 | 347.74 | 348.88 |
| 02/13/2023 | 350.06 | 355.42 | 346.81 | 352.04 |
| 02/14/2023 | 349.79 | 354.65 | 348.03 | 352.35 |
| 02/15/2023 | 351.43 | 361.34 | 351.01 | 361.16 |
| 02/16/2023 | 356.66 | 361.17 | 353.5 | 354.54 |
| 02/17/2023 | 353.96 | 356.98 | 349.72 | 355.48 |
| 02/21/2023 | 352.55 | 354.34 | 342.28 | 343.54 |
| 02/22/2023 | 344.48 | 348.93 | 343.17 | 345.32 |
| 02/23/2023 | 347.85 | 349.57 | 343.46 | 349.01 |
| 02/24/2023 | 345.86 | 348.13 | 339.78 | 348.03 |
| 02/27/2023 | 352.76 | 354 | 349.48 | 350.48 |
| 02/28/2023 | 350.65 | 354.44 | 348.97 | 351.85 |
| 03/01/2023 | 351.08 | 355.8 | 349.96 | 353.35 |
| 03/02/2023 | 351.8 | 357.06 | 350.32 | 355.5 |
| 03/03/2023 | 356.87 | 360.3 | 354.31 | 359.85 |
| 03/06/2023 | 359.39 | 364.26 | 359.17 | 360.5 |
| 03/07/2023 | 361.28 | 363.09 | 358.55 | 359.54 |
| 03/08/2023 | 359.65 | 363.03 | 358.28 | 362.67 |
| 03/09/2023 | 364.42 | 364.57 | 350.75 | 350.93 |
| 03/10/2023 | 350.99 | 351.36 | 337.42 | 338.47 |
| 03/13/2023 | 333.91 | 335.78 | 326.76 | 332.09 |
| 03/14/2023 | 338.32 | 338.96 | 327.98 | 334.22 |
| 03/15/2023 | 326.11 | 329.84 | 309.29 | 313.54 |
| 03/16/2023 | 309.8 | 317.64 | 304.75 | 314 |
| 03/17/2023 | 310.64 | 310.64 | 300.86 | 304.92 |
| 03/20/2023 | 307.48 | 316.52 | 307.48 | 315.83 |
| 03/21/2023 | 322.58 | 328.75 | 322.32 | 326.21 |
| 03/22/2023 | 326.21 | 333.47 | 321.89 | 322.12 |
| 03/23/2023 | 321.51 | 327.69 | 316.23 | 320.42 |
| 03/24/2023 | 315.62 | 321.03 | 310.78 | 320.87 |
| 03/27/2023 | 325.62 | 325.94 | 321.52 | 324.66 |
| 03/28/2023 | 324.55 | 329.26 | 324.55 | 327.74 |
| 03/29/2023 | 331 | 334.42 | 329.2 | 334.17 |
| 03/30/2023 | 336.87 | 338.64 | 335.2 | 336.57 |
| 03/31/2023 | 338.5 | 339.51 | 334.82 | 336.11 |
| 04/03/2023 | 336.36 | 339.87 | 331.69 | 339.17 |
| 04/04/2023 | 339.52 | 339.52 | 318.67 | 320.64 |
| 04/05/2023 | 319.66 | 320.43 | 308.78 | 312.58 |
| 04/06/2023 | 311.49 | 314.49 | 308.26 | 312.47 |
| 04/10/2023 | 311.85 | 317.93 | 310.48 | 315.17 |
| 04/11/2023 | 316.62 | 321.9 | 316.33 | 317.98 |
| 04/12/2023 | 320.97 | 326.9 | 319.9 | 324.52 |
| 04/13/2023 | 323.71 | 323.71 | 310.06 | 319.55 |
| 04/14/2023 | 320.1 | 324.31 | 317.1 | 319.11 |
| 04/17/2023 | 320.57 | 325.73 | 319.53 | 325.41 |
| 04/18/2023 | 328.12 | 329.89 | 323.09 | 324.7 |
| 04/19/2023 | 322.83 | 324.52 | 320.19 | 323.43 |
| 04/20/2023 | 320.56 | 323.89 | 318.76 | 319.33 |
| 04/21/2023 | 320.68 | 321.65 | 317.13 | 320.8 |
| 04/24/2023 | 321.2 | 323.83 | 320.45 | 322.96 |
| 04/25/2023 | 320.61 | 323.33 | 315.94 | 317.11 |
| 04/26/2023 | 314.26 | 316.26 | 309.89 | 311.65 |
| 04/27/2023 | 314.31 | 324.09 | 312.36 | 323.3 |
| 04/28/2023 | 324.07 | 327.42 | 321.92 | 324.88 |
| 05/01/2023 | 324.87 | 330.22 | 324.87 | 327.37 |
| 05/02/2023 | 325.77 | 327.24 | 318.32 | 325.02 |
| 05/03/2023 | 326.4 | 330.31 | 323.22 | 323.22 |
| 05/04/2023 | 337.93 | 337.93 | 322.19 | 322.29 |
| 05/05/2023 | 328.87 | 335.23 | 327.81 | 333.3 |
| 05/08/2023 | 337.46 | 337.68 | 330.58 | 334.84 |
| 05/09/2023 | 334.13 | 340.11 | 332.56 | 339.11 |
| 05/10/2023 | 338.29 | 339.5 | 322.87 | 326.88 |
| 05/11/2023 | 323.19 | 326.74 | 321.49 | 324.59 |
| 05/12/2023 | 327.65 | 327.65 | 320.64 | 323.99 |
| 05/15/2023 | 325.16 | 328.17 | 323.99 | 327.7 |
| 05/16/2023 | 325.4 | 327 | 321.51 | 321.54 |
| 05/17/2023 | 324.29 | 332.98 | 323.3 | 330.92 |
| 05/18/2023 | 330.19 | 338.73 | 329.47 | 335.15 |
| 05/19/2023 | 339.57 | 341.27 | 330.94 | 332.84 |
| 05/22/2023 | 333.6 | 336.33 | 329.11 | 334.14 |
| 05/23/2023 | 331.84 | 333.48 | 327.88 | 328.78 |
| 05/24/2023 | 327.06 | 328.76 | 321.15 | 322.01 |
| 05/25/2023 | 323.94 | 328.58 | 323.21 | 327.13 |
| 05/26/2023 | 328.58 | 333.8 | 328.4 | 332.88 |
| 05/30/2023 | 334.81 | 335.78 | 329.92 | 330.25 |
| 05/31/2023 | 328.32 | 331.69 | 319.14 | 320.44 |
| 06/01/2023 | 322.33 | 326.76 | 319.37 | 325.99 |
| 06/02/2023 | 330.74 | 341.73 | 329.42 | 340.73 |
| 06/05/2023 | 341.38 | 341.38 | 334.99 | 337.38 |
| 06/06/2023 | 335.44 | 346.97 | 334.09 | 346.58 |
| 06/07/2023 | 348.33 | 359.24 | 345.95 | 358.94 |
| 06/08/2023 | 356.08 | 358.04 | 352.31 | 355.83 |
| 06/09/2023 | 357.14 | 357.4 | 350.01 | 356.13 |
| 06/12/2023 | 356.31 | 360.05 | 353.63 | 358.59 |
| 06/13/2023 | 359.67 | 369.72 | 359.67 | 368.23 |
| 06/14/2023 | 370.6 | 371.2 | 363.13 | 367.55 |
| 06/15/2023 | 369.34 | 374.64 | 366.47 | 374.04 |
| 06/16/2023 | 375.72 | 377.48 | 368.75 | 369.1 |
| 06/20/2023 | 366.08 | 373.08 | 363.84 | 371.85 |
| 06/21/2023 | 370.02 | 377.12 | 366.77 | 374.25 |
| 06/22/2023 | 374.07 | 374.46 | 368.81 | 371.01 |
| 06/23/2023 | 366.8 | 370.67 | 364.7 | 370.12 |
| 06/26/2023 | 370.36 | 377.95 | 370.36 | 375.47 |
| 06/27/2023 | 374.32 | 382.13 | 374.32 | 380.19 |
| 06/28/2023 | 380.57 | 382.98 | 378.22 | 382.45 |
| 06/29/2023 | 380.9 | 387.3 | 378.49 | 386.75 |
| 06/30/2023 | 389.77 | 392.81 | 387.44 | 390.04 |
| 07/03/2023 | 387.98 | 391.68 | 385.48 | 391.01 |
| 07/05/2023 | 385 | 385.68 | 381.67 | 382.85 |
| 07/06/2023 | 378.84 | 379.59 | 373.69 | 378.96 |
| 07/07/2023 | 378.38 | 388.59 | 378.18 | 384.17 |
| 07/10/2023 | 386.15 | 393.16 | 384.68 | 392.64 |
| 07/11/2023 | 394.18 | 400.09 | 392.31 | 398.7 |
| 07/12/2023 | 402.33 | 402.99 | 395.36 | 397.09 |
| 07/13/2023 | 398.52 | 401.97 | 394.93 | 398.66 |
| 07/14/2023 | 397.37 | 397.9 | 393.23 | 396.2 |
| 07/17/2023 | 394.81 | 401.37 | 394.39 | 400.95 |
| 07/18/2023 | 400.71 | 409.62 | 395.06 | 408.56 |
| 07/19/2023 | 402.61 | 407.99 | 399.89 | 403.68 |
| 07/20/2023 | 405.04 | 407.04 | 401.36 | 402.81 |
| 07/21/2023 | 403.08 | 403.08 | 397.58 | 397.65 |
| 07/24/2023 | 399.12 | 401.35 | 397 | 397.87 |
| 07/25/2023 | 394.74 | 399.31 | 394.19 | 398.09 |
| 07/26/2023 | 396.49 | 398.53 | 391.35 | 393.76 |
| 07/27/2023 | 396.26 | 399 | 392.91 | 397.31 |
| 07/28/2023 | 400.57 | 400.57 | 396.04 | 399.57 |
| 07/31/2023 | 401.47 | 410.15 | 399.77 | 410.01 |
| 08/01/2023 | 406.76 | 419.25 | 406.09 | 414.17 |
| 08/02/2023 | 410.81 | 417.47 | 405.02 | 405.87 |
| 08/03/2023 | 420.08 | 421.18 | 397.01 | 418.18 |
| 08/04/2023 | 419.47 | 421.9 | 413.35 | 414.15 |
| 08/07/2023 | 420.15 | 425.88 | 417.57 | 424.95 |
| 08/08/2023 | 421.16 | 425.69 | 416.15 | 425.12 |
| 08/09/2023 | 424.66 | 428.16 | 421.91 | 422.26 |
| 08/10/2023 | 420.99 | 424.78 | 411.22 | 412.76 |
| 08/11/2023 | 412.35 | 420.25 | 412.21 | 416.51 |
| 08/14/2023 | 415.97 | 417.65 | 412.08 | 413.82 |
| 08/15/2023 | 410.95 | 411.81 | 407.64 | 408.76 |
| 08/16/2023 | 408.92 | 413.12 | 406.32 | 406.32 |
| 08/17/2023 | 408.19 | 409.54 | 399.05 | 399.05 |
| 08/18/2023 | 394.44 | 400.89 | 392.18 | 397.76 |
| 08/21/2023 | 400.02 | 400.02 | 393.84 | 397.47 |
| 08/22/2023 | 400.51 | 401.3 | 395.93 | 398.1 |
| 08/23/2023 | 397.18 | 405.96 | 397.18 | 404.15 |
| 08/24/2023 | 402.65 | 409.42 | 398.23 | 398.33 |
| 08/25/2023 | 402.22 | 405.9 | 397.05 | 403.21 |
| 08/28/2023 | 404.39 | 410.38 | 403.08 | 408.54 |
| 08/29/2023 | 407.63 | 417.45 | 407.21 | 416.5 |
| 08/30/2023 | 419.04 | 421.42 | 415.6 | 418.83 |
| 08/31/2023 | 417.06 | 421.28 | 416.9 | 416.9 |
| 09/01/2023 | 418.94 | 423.1 | 417.03 | 422.46 |
| 09/05/2023 | 422.7 | 423.16 | 410.86 | 411.67 |
| 09/06/2023 | 408.63 | 415.94 | 407.92 | 411.86 |
| 09/07/2023 | 409.33 | 411.01 | 404.98 | 409.11 |
| 09/08/2023 | 408.74 | 410.43 | 406.06 | 409.2 |
| 09/11/2023 | 411.91 | 413.59 | 403.09 | 406.17 |
| 09/12/2023 | 403.23 | 412.5 | 403.16 | 405.38 |
| 09/13/2023 | 404.39 | 405.15 | 388.06 | 390.03 |
| 09/14/2023 | 394.31 | 397.29 | 389.08 | 395.18 |
| 09/15/2023 | 394.09 | 394.64 | 388.69 | 392.12 |
| 09/18/2023 | 392.6 | 397.79 | 391.4 | 395.86 |
| 09/19/2023 | 394.27 | 396.4 | 383.58 | 391.71 |
| 09/20/2023 | 394.16 | 399.23 | 390.19 | 390.46 |
| 09/21/2023 | 387.79 | 388.16 | 381.37 | 381.61 |
| 09/22/2023 | 381.42 | 388.58 | 380.74 | 387.3 |
| 09/25/2023 | 384.72 | 393.23 | 383.55 | 391.51 |
| 09/26/2023 | 388.98 | 390.84 | 382.5 | 383.89 |
| 09/27/2023 | 387.14 | 393.28 | 384.67 | 391.11 |
| 09/28/2023 | 390.86 | 397.59 | 389.59 | 392.43 |
| 09/29/2023 | 395.85 | 395.96 | 388.05 | 389.52 |
| 10/02/2023 | 388.85 | 392.14 | 383 | 385.24 |
| 10/03/2023 | 383.65 | 386.75 | 378.2 | 381.95 |
| 10/04/2023 | 381.95 | 385.89 | 378.03 | 384.59 |
| 10/05/2023 | 389.11 | 391.56 | 381.58 | 383.68 |
| 10/06/2023 | 382.9 | 396.99 | 380.31 | 391.72 |
| 10/09/2023 | 390.65 | 396.1 | 385.92 | 395.41 |
| 10/10/2023 | 396.64 | 401.91 | 394.95 | 397.26 |
| 10/11/2023 | 397.81 | 407.47 | 397.81 | 407.29 |
| 10/12/2023 | 407.71 | 412.28 | 401.58 | 406.87 |
| 10/13/2023 | 408.23 | 409.17 | 389.17 | 392.93 |
| 10/16/2023 | 397.9 | 402.26 | 392.72 | 396.99 |
| 10/17/2023 | 394.33 | 407.23 | 393.07 | 402.83 |
| 10/18/2023 | 397.13 | 397.45 | 377.76 | 378.98 |
| 10/19/2023 | 378.25 | 386.77 | 373.21 | 374.98 |
| 10/20/2023 | 375.31 | 376.19 | 369.38 | 372.92 |
| 10/23/2023 | 373.03 | 374.26 | 366.28 | 366.87 |
| 10/24/2023 | 372.47 | 376.43 | 368.11 | 373.28 |
| 10/25/2023 | 371.38 | 373.09 | 366.48 | 367.52 |
| 10/26/2023 | 369.34 | 375.94 | 369.2 | 369.96 |
| 10/27/2023 | 369.28 | 372.7 | 364.61 | 366.24 |
| 10/30/2023 | 370.47 | 371.93 | 365.57 | 369.55 |
| 10/31/2023 | 366.36 | 368.99 | 362.49 | 368.91 |
| 11/01/2023 | 369.62 | 370.52 | 362.6 | 370.47 |
| 11/02/2023 | 396.4 | 411.46 | 395 | 404.58 |
| 11/03/2023 | 411.4 | 413 | 400.35 | 401.19 |
| 11/06/2023 | 402 | 406.43 | 399.19 | 406.14 |
| 11/07/2023 | 403.14 | 408.84 | 401.31 | 407.08 |
| 11/08/2023 | 409.73 | 414.76 | 407.78 | 410.66 |
| 11/09/2023 | 415.04 | 422.18 | 410.86 | 412.82 |
| 11/10/2023 | 413.78 | 420.31 | 412.95 | 419.45 |
| 11/13/2023 | 417.68 | 421.64 | 415.97 | 419.43 |
| 11/14/2023 | 425.39 | 432.73 | 422.36 | 427.96 |
| 11/15/2023 | 429.52 | 433.23 | 428.68 | 429.08 |
| 11/16/2023 | 429.3 | 434.04 | 425.2 | 426.44 |
| 11/17/2023 | 428 | 433.2 | 426.39 | 432.64 |
| 11/20/2023 | 431.49 | 434 | 429.46 | 431.53 |
| 11/21/2023 | 430.88 | 435.33 | 428.99 | 432.92 |
| 11/22/2023 | 432.8 | 434.97 | 429.78 | 431.23 |
| 11/24/2023 | 432.26 | 435.17 | 430.05 | 433.67 |
| 11/27/2023 | 430.49 | 433.85 | 429.35 | 431.92 |
| 11/28/2023 | 432.55 | 436.5 | 426.49 | 426.53 |
| 11/29/2023 | 430.82 | 433.09 | 426.65 | 428.06 |
| 11/30/2023 | 430.38 | 434.15 | 426.78 | 433.18 |
| 12/01/2023 | 433.11 | 441.09 | 433.11 | 440.16 |
| 12/04/2023 | 435.13 | 439.65 | 434.09 | 438.15 |
| 12/05/2023 | 436.99 | 438.61 | 433.86 | 434.83 |
| 12/06/2023 | 437.39 | 443.91 | 433.55 | 434.32 |
| 12/07/2023 | 435.93 | 436.59 | 431.98 | 433.77 |
| 12/08/2023 | 432.91 | 440.03 | 432.91 | 438.63 |
| 12/11/2023 | 436.8 | 439.89 | 436.4 | 438.22 |
| 12/12/2023 | 439.43 | 443.41 | 437.89 | 440.83 |
| 12/13/2023 | 442.19 | 444.72 | 435.77 | 441.54 |
| 12/14/2023 | 446.85 | 456.73 | 446.1 | 455.41 |
| 12/15/2023 | 453.09 | 458.37 | 451.84 | 453.6 |
| 12/18/2023 | 455.5 | 455.5 | 450.93 | 453.49 |
| 12/19/2023 | 456.5 | 462.11 | 455.41 | 460.26 |
| 12/20/2023 | 458.94 | 462.17 | 448.96 | 449.42 |
| 12/21/2023 | 453.59 | 456.71 | 451.57 | 455.9 |
| 12/22/2023 | 456.35 | 460.22 | 455.23 | 458.19 |
| 12/26/2023 | 458.41 | 462.89 | 458.33 | 461.46 |
| 12/27/2023 | 461.14 | 463.36 | 460.05 | 462.25 |
| 12/28/2023 | 447.51 | 463.58 | 440 | 461.96 |
| 12/29/2023 | 462.64 | 464 | 459.95 | 460.7 |