Parker-Hannifin Corporation (PH) Historical Stock Data
690.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PH is up 0.27% a day on average. There have been 18 days where Parker-Hannifin Corporation closed green and 12 days where PH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 708.91 | 689.77 | ↓$19.14 (-2.70%) | 684.48 | 709.46 | 0.97M |
| 2024-11-06 | 682.79 | 709.46 | ↑$26.67 (3.91%) | 682.79 | 709.63 | 1.97M |
| 2024-11-05 | 636.43 | 653.45 | ↑$17.02 (2.67%) | 636.43 | 653.97 | 783.18K |
| 2024-11-04 | 633.36 | 638.00 | ↑$4.64 (0.73%) | 630.39 | 641.95 | 657.64K |
| 2024-11-01 | 631.57 | 635.03 | ↑$3.46 (0.55%) | 628.86 | 641.46 | 1.04M |
| 2024-10-31 | 618.74 | 634.07 | ↑$15.33 (2.48%) | 615.26 | 636.14 | 1.25M |
| 2024-10-30 | 623.00 | 624.29 | ↑$1.29 (0.21%) | 619.79 | 627.99 | 891.63K |
| 2024-10-29 | 619.68 | 625.11 | ↑$5.43 (0.88%) | 612.10 | 626.27 | 584.42K |
| 2024-10-28 | 627.20 | 623.65 | ↓$3.55 (-0.57%) | 622.55 | 627.52 | 428.67K |
| 2024-10-25 | 629.61 | 621.74 | ↓$7.87 (-1.25%) | 616.81 | 629.61 | 385.77K |
| 2024-10-24 | 629.90 | 624.14 | ↓$5.76 (-0.91%) | 622.70 | 629.90 | 562.48K |
| 2024-10-23 | 627.03 | 629.70 | ↑$2.67 (0.43%) | 624.01 | 632.02 | 523.07K |
| 2024-10-22 | 636.77 | 629.28 | ↓$7.49 (-1.18%) | 629.02 | 637.00 | 560.49K |
| 2024-10-21 | 640.09 | 639.24 | ↓$0.85 (-0.13%) | 637.30 | 642.70 | 402.45K |
| 2024-10-18 | 639.00 | 640.44 | ↑$1.44 (0.23%) | 634.19 | 640.96 | 612.42K |
| 2024-10-17 | 640.61 | 639.84 | ↓$0.77 (-0.12%) | 633.51 | 641.49 | 537.66K |
| 2024-10-16 | 637.89 | 637.48 | ↓$0.41 (-0.06%) | 636.82 | 642.59 | 462.50K |
| 2024-10-15 | 643.63 | 638.02 | ↓$5.61 (-0.87%) | 637.66 | 646.60 | 632.34K |
| 2024-10-14 | 637.00 | 643.53 | ↑$6.53 (1.03%) | 636.41 | 645.90 | 527.49K |
| 2024-10-11 | 632.00 | 637.15 | ↑$5.15 (0.81%) | 632.00 | 640.00 | 485.51K |
| 2024-10-10 | 630.42 | 631.52 | ↑$1.10 (0.17%) | 626.59 | 632.74 | 320.97K |
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