PARKER HANNIFIN Historical Stock Price

Below is the stock price history for Parker Hannifin PH. Data is recorded each day for the historical open, high, low, close and volume. The Parker Hannifin stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Parker Hannifin Historical Stock Price

DateOpenHighLowCloseVolume
2019-10-18 182.92 184.83 182.75 184.82 47,240
2019-10-17 183.52 183.82 182.83 183.71 65,119
2019-10-16 182.33 182.36 180.45 180.59 32,606
2019-10-15 179.53 183.12 179.53 180.92 55,683
2019-10-14 178.24 179.32 177.77 178.47 33,871
2019-10-11 179.25 181.79 178.15 180.53 66,324
2019-10-10 171.00 172.10 169.34 171.12 34,009
2019-10-09 167.36 168.54 166.63 167.85 43,809
2019-10-08 166.67 168.49 166.64 166.92 42,718
2019-10-07 171.36 173.09 170.83 170.87 49,627
2019-10-04 171.29 174.66 170.73 174.66 44,981
2019-10-03 169.03 172.46 168.67 171.82 35,427
2019-10-02 172.17 172.17 169.85 171.45 48,105
2019-10-01 179.29 179.38 175.44 175.90 45,888
2019-09-30 179.80 180.88 179.72 180.88 34,275
2019-09-27 180.14 180.82 178.57 180.30 32,661
2019-09-26 180.23 181.13 179.76 180.20 38,374
2019-09-25 177.46 180.825 177.46 180.825 31,308
2019-09-24 179.00 179.45 176.72 177.58 63,330
2019-09-23 178.95 182.44 178.95 181.52 63,831
2019-09-20 178.63 179.75 177.03 177.47 41,156
2019-09-19 179.56 180.26 177.89 177.89 22,866
2019-09-18 177.97 178.69 175.92 178.69 27,672
2019-09-17 177.20 179.14 176.61 179.12 60,266
2019-09-16 180.88 180.88 178.26 179.18 42,845
2019-09-13 182.51 184.205 182.20 182.40 60,465
2019-09-12 183.48 183.65 180.45 181.70 68,907
2019-09-11 180.71 184.22 180.26 183.90 82,570
2019-09-10 177.80 181.42 177.32 180.76 65,721
2019-09-09 176.40 177.03 175.85 177.03 54,507

» More Parker Hannifin Stock Price History

To see other companies like Parker Hannifin (PH), view our stock market today for news, and other data.