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
2020-05-29 178.82 181.59 177.22 180.33 119,207
2020-05-28 182.65 183.27 179.68 179.68 100,153
2020-05-27 182.14 183.04 180.41 183.04 122,419
2020-05-26 176.13 180.94 176.13 179.81 119,516
2020-05-22 165.50 167.18 164.10 166.74 55,790
2020-05-21 170.54 170.54 166.18 166.18 63,984
2020-05-20 170.70 170.81 167.34 168.26 63,622
2020-05-19 165.30 169.09 164.38 165.03 136,543
2020-05-18 161.99 166.46 161.735 165.50 105,283
2020-05-15 152.71 156.39 151.44 153.73 107,883
2020-05-14 144.42 150.57 144.42 150.38 111,886
2020-05-13 151.73 152.26 144.79 146.36 210,490
2020-05-12 157.48 158.07 153.10 153.10 97,421
2020-05-11 155.43 160.08 155.43 158.64 116,443
2020-05-08 161.17 161.82 159.64 161.19 111,116
2020-05-07 156.28 158.49 155.61 155.61 87,589
2020-05-06 152.33 155.80 152.33 153.68 114,724
2020-05-05 156.89 159.15 153.00 154.07 134,092
2020-05-04 153.00 156.87 149.50 156.87 192,321
2020-05-01 150.90 153.01 148.93 152.90 165,372
2020-04-30 157.07 159.21 156.70 158.82 111,054
2020-04-29 155.68 160.66 155.55 156.54 211,699
2020-04-28 147.81 147.81 145.12 146.42 114,966
2020-04-27 137.97 142.68 137.79 142.19 108,891
2020-04-24 133.17 135.94 130.76 134.96 84,606
2020-04-23 135.87 137.36 132.52 133.88 78,795
2020-04-22 133.07 133.51 131.60 133.08 84,032
2020-04-21 131.42 131.63 129.17 130.75 98,087
2020-04-20 134.30 136.90 133.90 135.04 95,877
2020-04-17 135.45 139.40 134.98 138.71 121,059

» More Parker Hannifin Stock Price History

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