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

Parker Hannifin (PH) Historical Prices

Compare
1,433 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
773.92
780.00
764.45
767.01
767.01
-0.93%
465,260
0.76
Oct 27, 2025
778.00
780.00
769.98
774.18
774.18
+0.28%
515,701
0.84
Oct 24, 2025
772.00
773.66
765.69
772.00
772.00
+0.76%
511,927
0.83
Oct 23, 2025
745.55
766.94
737.70
766.20
766.20
+3.35%
506,536
0.82
Oct 22, 2025
759.41
759.77
740.39
741.39
741.39
-2.17%
443,068
0.72
Oct 21, 2025
738.13
758.32
738.13
757.83
757.83
+2.41%
409,544
0.66
Oct 20, 2025
740.84
745.41
734.72
740.01
740.01
+0.88%
557,101
0.90
Oct 17, 2025
725.43
737.07
722.12
733.59
733.59
+1.02%
570,199
0.92
Oct 16, 2025
741.68
741.68
721.17
726.16
726.16
-1.59%
1,014,772
1.67
Oct 15, 2025
743.07
748.51
725.92
737.86
737.86
+0.19%
646,733
1.07
Oct 14, 2025
717.56
743.89
717.02
736.48
736.48
+1.07%
336,720
0.55
Oct 13, 2025
725.05
737.79
722.85
728.66
728.66
+1.67%
360,490
0.59
Oct 10, 2025
740.11
743.32
715.37
716.66
716.66
-2.99%
596,026
0.99
Oct 09, 2025
755.88
756.98
734.57
738.74
738.74
-1.94%
554,933
0.92
Oct 08, 2025
754.44
764.21
747.52
753.34
753.34
+0.35%
496,816
0.83
Oct 07, 2025
766.21
771.00
746.50
750.68
750.68
-1.67%
377,705
0.63
Oct 06, 2025
767.06
772.14
757.99
763.44
763.44
+0.03%
408,285
0.68
Oct 03, 2025
761.60
769.09
757.39
763.23
763.23
+0.67%
319,260
0.52
Oct 02, 2025
757.38
762.61
753.08
758.14
758.14
+0.39%
381,957
0.63
Oct 01, 2025
750.31
758.89
750.31
755.22
755.22
-0.39%
381,693
0.63
Sep 30, 2025
754.99
758.92
749.84
758.15
758.15
+0.61%
491,321
0.80
Sep 29, 2025
756.05
762.09
749.71
753.57
753.57
+0.38%
615,702
0.99
Sep 26, 2025
748.78
755.54
748.00
750.72
750.72
+0.76%
339,945
0.54
Sep 25, 2025
741.52
746.75
738.38
745.08
745.08
-0.49%
402,439
0.63
Sep 24, 2025
760.82
763.01
746.00
748.76
748.76
-1.50%
393,022
0.61
Sep 23, 2025
761.01
770.76
758.30
760.17
760.17
+0.03%
399,945
0.62
Sep 22, 2025
753.41
762.99
750.10
759.95
759.95
+0.57%
414,760
0.64
Sep 19, 2025
757.93
758.72
746.44
755.68
755.68
>-0.01%
791,769
1.23
Sep 18, 2025
744.28
758.72
741.32
755.70
755.70
+2.33%
652,221
1.01
Sep 17, 2025
754.56
758.04
730.25
738.50
738.50
-2.06%
1,083,553
1.70
Sep 16, 2025
760.00
760.60
749.17
754.05
754.05
-0.78%
652,687
1.03
Sep 15, 2025
759.87
769.20
758.57
759.96
759.96
+0.16%
549,842
0.86
Sep 12, 2025
767.52
768.63
758.29
758.78
758.78
-1.41%
463,463
0.73
Sep 11, 2025
764.40
779.77
764.40
769.67
769.67
+0.57%
661,127
1.04
Sep 10, 2025
756.33
770.46
756.33
765.28
765.28
+1.33%
558,825
0.88
Sep 09, 2025
756.04
757.23
745.36
755.24
755.24
-0.65%
419,742
0.66
Sep 08, 2025
759.64
762.02
754.45
760.18
760.18
+0.21%
568,022
0.90
Sep 05, 2025
760.81
764.18
748.59
758.56
758.56
+0.21%
520,370
0.82
Sep 04, 2025
743.68
757.00
742.21
756.96
756.96
+1.13%
425,129
0.67
Sep 03, 2025
748.87
752.54
743.84
748.53
748.53
-0.19%
387,067
0.61
Sep 02, 2025
746.09
750.99
738.89
749.93
749.93
-1.01%
525,118
0.82
Aug 29, 2025
764.27
768.72
756.31
759.35
757.55
-0.74%
890,875
1.38
Aug 28, 2025
769.60
773.30
763.04
766.84
765.02
+0.07%
637,001
0.99
Aug 27, 2025
758.80
768.45
757.89
768.10
766.28
+1.10%
636,667
1.00
Aug 26, 2025
749.78
762.76
746.00
761.55
759.74
+1.74%
712,906
1.12
Aug 25, 2025
754.81
756.38
749.46
750.30
748.52
-0.03%
650,355
1.03
Aug 22, 2025
738.12
759.50
737.08
752.33
750.55
+2.87%
725,832
1.15
Aug 21, 2025
739.72
740.79
729.73
733.05
731.31
-1.10%
492,805
0.78
Aug 20, 2025
741.40
747.57
734.99
742.97
741.21
+0.07%
682,299
1.07
Aug 19, 2025
736.55
746.98
736.14
744.23
742.46
+1.33%
940,455
1.49
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