tiprankstipranks
Trending News
More News >
Parker Hannifin (PH)
NYSE:PH
US Market
Advertisement

Parker Hannifin (PH) Historical Prices

Compare
1,396 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
720.76
726.47
699.89
714.88
714.88
-0.58%
833,375
1.36
Aug 04, 2025
716.34
720.21
713.36
719.04
719.04
+0.97%
812,936
1.33
Aug 01, 2025
715.17
716.91
701.55
712.13
712.13
-2.70%
903,592
1.47
Jul 31, 2025
728.32
737.43
728.32
731.90
731.90
-0.02%
508,399
0.81
Jul 30, 2025
737.20
738.33
726.25
732.03
732.03
-0.39%
718,280
1.15
Jul 29, 2025
744.27
744.61
731.92
734.86
734.86
-0.57%
686,271
1.10
Jul 28, 2025
740.36
745.35
736.07
739.06
739.06
+0.03%
446,116
0.71
Jul 25, 2025
731.46
740.83
726.14
738.82
738.82
+1.26%
499,924
0.79
Jul 24, 2025
728.80
734.49
725.28
729.62
729.62
+0.20%
620,369
0.98
Jul 23, 2025
725.50
729.72
718.20
728.17
728.17
+0.98%
548,411
0.86
Jul 22, 2025
708.85
722.49
705.67
721.12
721.12
+1.39%
534,533
0.84
Jul 21, 2025
724.19
724.19
711.03
711.22
711.22
-1.57%
389,638
0.61
Jul 18, 2025
725.92
727.30
719.11
722.58
722.58
-0.09%
485,924
0.76
Jul 17, 2025
710.25
723.91
708.18
723.26
723.26
+1.84%
543,125
0.85
Jul 16, 2025
710.14
712.31
698.58
710.22
710.22
+0.22%
435,380
0.67
Jul 15, 2025
714.00
715.69
708.28
708.64
708.64
-0.48%
347,767
0.53
Jul 14, 2025
713.22
715.00
707.60
712.09
712.09
-0.39%
345,080
0.52
Jul 11, 2025
708.88
715.84
706.00
714.91
714.91
+0.09%
343,026
0.49
Jul 10, 2025
709.32
719.34
706.34
714.30
714.30
+0.95%
442,379
0.62
Jul 09, 2025
712.85
714.66
705.35
707.59
707.59
+0.09%
377,903
0.51
Jul 08, 2025
707.02
709.98
701.61
706.92
706.92
+0.05%
493,604
0.65
Jul 07, 2025
715.48
720.34
700.17
706.59
706.59
-1.75%
807,808
1.04
Jul 03, 2025
716.10
720.90
712.24
719.15
719.15
+1.08%
360,526
0.46
Jul 02, 2025
704.91
711.63
702.61
711.46
711.46
+1.16%
450,125
0.57
Jul 01, 2025
696.30
706.86
691.47
703.28
703.28
+0.69%
720,195
0.91
Jun 30, 2025
701.47
701.47
694.97
698.47
698.47
-0.30%
1,056,609
1.34
Jun 27, 2025
694.81
704.99
693.66
700.54
700.54
+1.28%
1,044,233
1.34
Jun 26, 2025
677.55
694.19
675.91
691.71
691.71
+2.70%
843,407
1.08
Jun 25, 2025
677.40
677.64
672.22
673.51
673.51
-0.26%
484,044
0.61
Jun 24, 2025
668.61
676.79
664.95
675.25
675.25
+1.66%
605,947
0.76
Jun 23, 2025
654.96
664.56
646.51
664.22
664.22
+1.76%
495,096
0.62
Jun 20, 2025
658.10
659.94
649.36
652.73
652.73
+0.07%
864,735
1.09
Jun 18, 2025
651.74
660.63
651.73
652.29
652.29
+0.01%
478,674
0.60
Jun 17, 2025
658.71
662.83
651.75
652.21
652.21
-1.46%
623,885
0.78
Jun 16, 2025
661.39
665.94
658.21
661.84
661.84
+1.18%
636,200
0.79
Jun 13, 2025
657.29
662.18
652.43
654.09
654.09
-1.91%
682,779
0.84
Jun 12, 2025
667.07
668.61
661.29
666.86
666.86
-0.73%
493,233
0.60
Jun 11, 2025
672.48
676.27
665.31
671.75
671.75
+0.12%
511,823
0.62
Jun 10, 2025
671.87
673.20
666.61
670.93
670.93
+0.16%
457,414
0.55
Jun 09, 2025
675.00
676.76
669.45
669.88
669.88
-0.21%
475,388
0.56
Jun 06, 2025
672.47
674.09
668.98
671.26
671.26
+1.40%
387,737
0.45
Jun 05, 2025
668.83
670.42
659.60
661.97
661.97
-0.48%
638,124
0.73
Jun 04, 2025
668.25
668.85
664.55
665.14
665.14
+0.06%
334,642
0.38
Jun 03, 2025
663.02
666.88
660.79
664.71
664.71
+0.67%
808,148
0.89
Jun 02, 2025
664.52
665.55
651.22
660.30
660.30
-0.66%
629,033
0.69
May 30, 2025
663.70
667.25
657.66
664.70
664.70
-0.38%
1,042,563
1.14
May 29, 2025
671.46
671.46
661.72
667.23
667.23
+0.14%
486,331
0.53
May 28, 2025
673.14
674.31
664.82
666.30
666.30
-0.69%
469,362
0.51
May 27, 2025
664.57
673.10
659.88
670.91
670.91
+2.44%
564,358
0.61
May 23, 2025
644.26
659.99
637.21
654.96
654.96
-0.36%
430,832
0.47
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis