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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 569.7102
CLOSE 569.5102

Low

LOW 449.39

High

HIGH 712.42
DATEOPENHIGHLOWCLOSE
01/02/2024458.48461.36456.92458.61
01/03/2024456.63458.56449.39450.68
01/04/2024451.95459.36451.5452.06
01/05/2024451.58456.06451.5453.55
01/08/2024455.09458.74451.67458.69
01/09/2024454.68457.47449.89457.46
01/10/2024458.17461.1456460.78
01/11/2024462.37464.03455.93462.64
01/12/2024465465.83458.39460.32
01/16/2024457.77461.08454460.75
01/17/2024455.14458.74453.19456.05
01/18/2024458.09466.27458.09465.7
01/19/2024467.4471.56464.79470.37
01/22/2024472.19477.37472.18473.52
01/23/2024475.45475.45467.58469.1
01/24/2024471.95471.95464.46464.88
01/25/2024471.65473.77466.31471.8
01/26/2024473.16474.09469.89471.59
01/29/2024470.79476.59469.26476.5
01/30/2024474.83479.14474.56477.86
01/31/2024473.86474.43463.16464.5
02/01/2024492.2500.66482.6500.18
02/02/2024499.59514.85488.45510.36
02/05/2024506.41512.1506.41508.87
02/06/2024509.69511.58505.03511.55
02/07/2024515.25517.51511.63514.22
02/08/2024512.82515.59509.02515.51
02/09/2024516.24521.5513.99521.38
02/12/2024519.05521.37516.79518.2
02/13/2024510513.27505.67511.63
02/14/2024519.76525.36518.27521.91
02/15/2024523.71527.06520.14521.87
02/16/2024524.03527.43520520.06
02/20/2024516.33521.06513.05519.53
02/21/2024522.19524.06518.4523.71
02/22/2024531.95535.55528.28530
02/23/2024532.9534.1526.64531.07
02/26/2024530.47532.95528530.81
02/27/2024532.9533.3527.05531.49
02/28/2024531.12536.57530531.1
02/29/2024531.89536.5527.24535.45
03/01/2024535.46539.06534.47537.8
03/04/2024537.74543.92535.14535.51
03/05/2024532.9534.92526.04528
03/06/2024531.08533.48528.31531.23
03/07/2024535.16539.72533.03539.48
03/08/2024539.88543532.67537.35
03/11/2024533.93536.61528536.04
03/12/2024536.04539.1531.69538.28
03/13/2024540.57540.57537.34539.56
03/14/2024543.91544.99531.44536.25
03/15/2024532.14538.51531.32535.42
03/18/2024538.94540.26535.92536.26
03/19/2024535.81540.27535.08538.84
03/20/2024538.76547.54537.73546.46
03/21/2024550.17561.13548.65560.64
03/22/2024558.37561553.44554.89
03/25/2024553.77556.26549.7550.53
03/26/2024550.8554.88549.01549.16
03/27/2024552.45558.64548.92558.05
03/28/2024556.34557.31553.14555.79
04/01/2024555.79556550.23551.01
04/02/2024551.49551.49545.14547.44
04/03/2024550561.12548.5558.57
04/04/2024565.12570.15551.75555.65
04/05/2024554.23566.98553.48566.67
04/08/2024566.73568.78562.96565.93
04/09/2024568568.88547.99561.35
04/10/2024553.32560.64547.96555.37
04/11/2024553.2558.15550.58555.79
04/12/2024550.08554.32546.37550.32
04/15/2024560.71561.9540.88543.37
04/16/2024545546.91536.84544.14
04/17/2024548.39548.39536.39540.57
04/18/2024545547.93537.38538.09
04/19/2024540.77543.29531.78534.65
04/22/2024537.79546.65534.36539.72
04/23/2024545.46552.86543.22550.4
04/24/2024552.38556.87539.22546.35
04/25/2024540552.04534.63549.38
04/26/2024550.01554.62549.15553.64
04/29/2024553.64555.98550.85554.44
04/30/2024552.83558.95544.52544.91
05/01/2024542.36552.19540.48542.96
05/02/2024525.2535515.82530.68
05/03/2024536.49547.35532.54536.18
05/06/2024543.91552.89543550.79
05/07/2024552.77557.35549.03550.18
05/08/2024548.4557.5548.2554.91
05/09/2024554.08562.45552.98560.69
05/10/2024565568.81559.81561.13
05/13/2024561.21562.99550.67551.03
05/14/2024550.66551.79545.12549.4
05/15/2024552.6556.84552.16553.27
05/16/2024551.53551.53537.66539.49
05/17/2024545.99547.21541.49545.11
05/20/2024545.43551.67543.29548
05/21/2024546.61548.55545.13546.87
05/22/2024546.76551.21541.66546.07
05/23/2024548.62548.62525.31526.57
05/24/2024527.88530.84522.73529.83
05/28/2024535.65537.07524.67526.54
05/29/2024524.09526.26519.64523.19
05/30/2024523.49525.86519.9524.46
05/31/2024530.39532.5522531.52
06/03/2024534.1534.1506.18513.08
06/04/2024512.35514.76508.13512.45
06/05/2024515.89523.31513.54523.2
06/06/2024522.27524.85513.3515.22
06/07/2024513.48520.73512516.14
06/10/2024517.66526.08516.64526
06/11/2024523524.51519523
06/12/2024529.11539.35528.24532.96
06/13/2024530.05530.05523.01528.9
06/14/2024513.25517.34493.23503.3
06/17/2024499.49509.4492.71506.03
06/18/2024507.59511.61505.46506.83
06/20/2024505.29509.69501.55507.99
06/21/2024508.9508.92499504.16
06/24/2024507.54515.3504.13510.29
06/25/2024508.47509.85499.66505.3
06/26/2024502.69504.26497.57502.63
06/27/2024501.11504.82500.85504.22
06/28/2024505.86513.54503.03505.81
07/01/2024513.45514.01496.57501.01
07/02/2024500510.31498.84510.03
07/03/2024511.33516.15509.18512.72
07/05/2024511.49512.12500.71505.5
07/08/2024507.71509.79505.55508.77
07/09/2024508.52511.3505.79508.68
07/10/2024506.76524.2506.76523.17
07/11/2024523.95533.95520.06528.16
07/12/2024534.5545.73532537.9
07/15/2024540.2548.76536.97544.74
07/16/2024549.05568.9546.76568.68
07/17/2024565.14566.78556.8557.94
07/18/2024553.84564.81545.74547.67
07/19/2024550.62550.62541.88544.65
07/22/2024551.95553.57542.95552.12
07/23/2024551.17559.3550.32551.66
07/24/2024546.77549.26528.98529.26
07/25/2024533.66554.72529.34545.13
07/26/2024550.63558.53547.52554.61
07/29/2024555556.87548.05548.52
07/30/2024552.19557.28546.36551.21
07/31/2024559.19568.92557.04561.16
08/01/2024558.03565.56527.55534.54
08/02/2024524.21531.43507.67518.51
08/05/2024504.74514.47493.63506.31
08/06/2024510526.07505.79518.02
08/07/2024520.24531.5510.38512.5
08/08/2024560.01569.42554.29568.08
08/09/2024571.11576.54562.44569.81
08/12/2024569.96573.65563.6567.78
08/13/2024570573.95563.85571.53
08/14/2024573.81580.01573.77578.39
08/15/2024588593.28583.4590.84
08/16/2024590.84591.45582.49583.4
08/19/2024586591.08582.05586.5
08/20/2024585.84589.6578.41582.29
08/21/2024585.5589.45582.42585.94
08/22/2024588.2593.15582.88587.3
08/23/2024591.7594.1586.38593.82
08/26/2024595.24597.33587.36591.25
08/27/2024588.12593.92584.79590.09
08/28/2024589.96592.49583.75588.01
08/29/2024593.24599.53588.91591.22
08/30/2024592.83601.3588.69600.2
09/03/2024592.87595.55571.99575.35
09/04/2024575.71581.58572.2576.95
09/05/2024574.73576.83568.46575.2
09/06/2024577584.44570.68571.31
09/09/2024579.15584.49576.87580.2
09/10/2024584.03585.6576581.1
09/11/2024580.67586.53570.73584.4
09/12/2024588588.3581.24587.55
09/13/2024590.46599.66589.58591.33
09/16/2024595.14597.84589.27596.78
09/17/2024598607.69595.22605.17
09/18/2024605.46619.86604.21609.03
09/19/2024622.4627.3616.17626.05
09/20/2024619.78626.84618623.77
09/23/2024622.65626616.08618.72
09/24/2024625.55627.59617.63625.37
09/25/2024629.18629.18619.91621.82
09/26/2024628.75639.87627.89635.4
09/27/2024636.11636.76628.05632.77
09/30/2024629.61631.83619.01631.82
10/01/2024631.91636.52624.54630.14
10/02/2024630.44634.36625.09627.5
10/03/2024626628.49621.15626.31
10/04/2024635.89635.89622.66630.68
10/07/2024627.52633.2625.28629.71
10/08/2024631.4631.4625.31627.34
10/09/2024628.66633.66626.3632.79
10/10/2024630.42632.74626.59631.52
10/11/2024632640632637.15
10/14/2024637645.9636.41643.53
10/15/2024643.63646.6637.66638.02
10/16/2024637.89642.59636.82637.48
10/17/2024640.61641.49633.51639.84
10/18/2024639640.96634.19640.44
10/21/2024640.09642.7637.3639.24
10/22/2024636.77637629.02629.28
10/23/2024627.03632.02624.01629.7
10/24/2024629.9629.9622.7624.14
10/25/2024629.61629.61616.81621.74
10/28/2024627.2627.52622.55623.65
10/29/2024619.68626.27612.1625.11
10/30/2024623627.99619.79624.29
10/31/2024618.74636.14615.26634.07
11/01/2024631.57641.46628.86635.03
11/04/2024633.36641.95630.39638
11/05/2024636.43653.97636.43653.45
11/06/2024682.79709.63682.79709.46
11/07/2024708.91709.46684.48689.77
11/08/2024690699.92690695.58
11/11/2024700.36711.6698.44708.15
11/12/2024708.27709.45698.41699.32
11/13/2024700.7711.34699.57706.46
11/14/2024705.45706695.84697.63
11/15/2024696.11704.07695.79698.91
11/18/2024694.8697.01690.96691.68
11/19/2024684.35693684.35689.76
11/20/2024686.13692.24684690.43
11/21/2024695707.71692.37702.68
11/22/2024701.45707.22700.46706.87
11/25/2024710712.42698.26704.42
11/26/2024704.14709.1700.41706.85
11/27/2024704.95710697.97699.88
11/29/2024702.78706.85697702.9
12/02/2024703.61706.91698.31700.69
12/03/2024699.24701.53693.92700.9
12/04/2024699.31700.14692.71696.49
12/05/2024696700.3693.36694.71
12/06/2024696.3701.59694.02696.16
12/09/2024695698.48680.42686
12/10/2024685.5691.15676.45677.93
12/11/2024685.64691.18683.41686.39
12/12/2024689.38690.84682.06682.57
12/13/2024684.09685.77670.89671.82
12/16/2024674.94676.56669.88673.74
12/17/2024669.42673.2662.67665.99
12/18/2024668669.35641.54643.8
12/19/2024651.97655636.72639.27
12/20/2024634.89651.9632.33647.2
12/23/2024642.57647.64639.61645.65
12/24/2024644.2652.74640.93652.57
12/26/2024649.74651.86646.48651.42
12/27/2024646650.76637.55643.81
12/30/2024635.92639.81628.04636.82
12/31/2024637.24640.43633.87636.03