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
2018-02-16 184.22 186.12 183.46 183.72 45,648
2018-02-15 185.45 186.82 183.14 184.21 57,379
2018-02-14 179.23 184.07 178.94 184.07 60,257
2018-02-13 179.53 180.48 178.83 180.07 63,638
2018-02-12 178.43 182.60 178.25 181.34 106,412
2018-02-09 176.86 178.06 168.71 177.91 184,139
2018-02-08 182.03 182.03 175.15 175.15 121,612
2018-02-07 186.30 188.25 184.32 184.34 122,067
2018-02-06 178.84 188.04 178.84 186.64 203,390
2018-02-05 188.88 190.66 181.96 182.16 93,760
2018-02-02 195.21 195.21 187.66 191.08 150,113
2018-02-01 196.05 197.55 192.75 193.57 149,040
2018-01-31 206.08 206.93 202.00 202.51 62,739
2018-01-30 204.24 205.34 202.86 205.27 49,504
2018-01-29 209.09 209.95 206.40 206.89 32,948
2018-01-26 208.03 209.58 207.04 209.56 47,887
2018-01-25 210.22 210.22 206.09 207.27 51,314
2018-01-24 210.14 211.29 207.82 208.92 47,346
2018-01-23 210.05 210.53 208.83 209.57 70,828
2018-01-22 210.64 210.64 207.58 209.93 52,212
2018-01-19 211.13 211.70 210.03 210.63 44,607
2018-01-18 211.88 212.11 210.24 210.48 28,365
2018-01-17 210.99 211.48 210.18 210.755 32,388
2018-01-16 211.77 212.65 208.82 210.15 31,148
2018-01-12 208.95 210.29 208.46 209.89 32,920
2018-01-11 207.03 208.35 207.03 208.30 51,041
2018-01-10 206.26 207.14 205.91 206.53 31,311
2018-01-09 206.40 207.90 205.81 207.40 35,217
2018-01-08 203.90 205.83 203.82 205.69 25,414
2018-01-05 203.20 204.43 203.16 203.67 21,705

» More Parker Hannifin Stock Price History

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