Parker-Hannifin Corporation (PH) Historical Stock Data
647.20 ↑7.93 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PH is down -0.26% a day on average. There have been 13 days where Parker-Hannifin Corporation closed green and 17 days where PH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 634.89 | 647.20 | ↑$12.31 (1.94%) | 632.33 | 651.90 | 1.34M |
| 2024-12-19 | 651.97 | 639.27 | ↓$12.70 (-1.95%) | 636.72 | 655.00 | 656.14K |
| 2024-12-18 | 668.00 | 643.80 | ↓$24.20 (-3.62%) | 641.54 | 669.35 | 1.21M |
| 2024-12-17 | 669.42 | 665.99 | ↓$3.43 (-0.51%) | 662.67 | 673.20 | 832.40K |
| 2024-12-16 | 674.94 | 673.74 | ↓$1.20 (-0.18%) | 669.88 | 676.56 | 703.44K |
| 2024-12-13 | 684.09 | 671.82 | ↓$12.27 (-1.79%) | 670.89 | 685.77 | 626.83K |
| 2024-12-12 | 689.38 | 682.57 | ↓$6.81 (-0.99%) | 682.06 | 690.84 | 533.37K |
| 2024-12-11 | 685.64 | 686.39 | ↑$0.75 (0.11%) | 683.41 | 691.18 | 702.03K |
| 2024-12-10 | 685.50 | 677.93 | ↓$7.57 (-1.10%) | 676.45 | 691.15 | 658.50K |
| 2024-12-09 | 695.00 | 686.00 | ↓$9.00 (-1.29%) | 680.42 | 698.48 | 649.05K |
| 2024-12-06 | 696.30 | 696.16 | ↓$0.14 (-0.02%) | 694.02 | 701.59 | 371.94K |
| 2024-12-05 | 696.00 | 694.71 | ↓$1.29 (-0.19%) | 693.36 | 700.30 | 465.80K |
| 2024-12-04 | 699.31 | 696.49 | ↓$2.82 (-0.40%) | 692.71 | 700.14 | 428.86K |
| 2024-12-03 | 699.24 | 700.90 | ↑$1.66 (0.24%) | 693.92 | 701.53 | 328.03K |
| 2024-12-02 | 703.61 | 700.69 | ↓$2.92 (-0.42%) | 698.31 | 706.91 | 335.41K |
| 2024-11-29 | 702.78 | 702.90 | ↑$0.12 (0.02%) | 697.00 | 706.85 | 331.57K |
| 2024-11-27 | 704.95 | 699.88 | ↓$5.07 (-0.72%) | 697.97 | 710.00 | 331.93K |
| 2024-11-26 | 704.14 | 706.85 | ↑$2.71 (0.38%) | 700.41 | 709.10 | 364.61K |
| 2024-11-25 | 710.00 | 704.42 | ↓$5.58 (-0.79%) | 698.26 | 712.42 | 1.13M |
| 2024-11-22 | 701.45 | 706.87 | ↑$5.42 (0.77%) | 700.46 | 707.22 | 563.85K |
| 2024-11-21 | 695.00 | 702.68 | ↑$7.68 (1.11%) | 692.37 | 707.71 | 655.50K |
| 2024-11-20 | 686.13 | 690.43 | ↑$4.30 (0.63%) | 684.00 | 692.24 | 384.99K |
| 2024-11-19 | 684.35 | 689.76 | ↑$5.41 (0.79%) | 684.35 | 693.00 | 337.45K |
| 2024-11-18 | 694.80 | 691.68 | ↓$3.12 (-0.45%) | 690.96 | 697.01 | 480.73K |
| 2024-11-15 | 696.11 | 698.91 | ↑$2.80 (0.40%) | 695.79 | 704.07 | 530.75K |
| 2024-11-14 | 705.45 | 697.63 | ↓$7.82 (-1.11%) | 695.84 | 706.00 | 594.12K |
| 2024-11-13 | 700.70 | 706.46 | ↑$5.76 (0.82%) | 699.57 | 711.35 | 537.51K |
| 2024-11-12 | 708.27 | 699.32 | ↓$8.95 (-1.26%) | 698.41 | 709.45 | 551.72K |
| 2024-11-11 | 700.36 | 708.15 | ↑$7.79 (1.11%) | 698.44 | 711.60 | 553.81K |
| 2024-11-08 | 690.00 | 695.58 | ↑$5.58 (0.81%) | 690.00 | 699.92 | 565.64K |
Create an account or log in to view more rows.
$PH I'm friggin bored. Just give us our money already
$PH jeez
$PH holy fuck
$PH go to the bathroom
come back to green! I like it!
$PH pressure
$PH had to buy calls
$PH we like the stock
$PH bounce it!!
$PH Hold on to your Butts.
$PH Algorithms are playing games