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
2018-06-21 160.04 160.11 157.68 158.71 59,322
2018-06-20 163.37 165.01 162.215 164.47 37,389
2018-06-19 167.43 167.43 163.17 163.47 38,005
2018-06-18 169.19 170.41 168.15 169.70 28,193
2018-06-15 171.33 171.33 168.14 170.80 27,732
2018-06-14 173.14 174.38 171.27 171.96 24,613
2018-06-13 174.21 174.21 172.19 172.27 24,130
2018-06-12 175.31 175.31 173.19 174.02 31,772
2018-06-11 175.79 176.10 174.76 174.92 35,514
2018-06-08 175.49 175.49 174.16 174.70 18,855
2018-06-07 175.00 175.66 173.88 175.41 19,244
2018-06-06 173.35 173.88 172.48 173.88 36,705
2018-06-05 172.38 173.60 172.24 173.12 41,522
2018-06-04 173.77 174.31 172.06 172.25 28,243
2018-06-01 173.08 174.42 172.49 172.49 42,359
2018-05-31 175.47 175.47 170.46 171.19 40,101
2018-05-30 173.93 176.04 173.90 175.15 26,836
2018-05-29 174.77 175.31 171.33 172.75 38,364
2018-05-25 176.77 177.58 175.85 177.21 29,256
2018-05-24 176.89 178.54 176.69 177.31 38,720
2018-05-23 177.43 177.55 174.86 177.55 53,452
2018-05-22 182.05 182.99 178.05 178.05 47,545
2018-05-21 180.97 183.77 180.91 182.43 27,947
2018-05-18 178.78 179.50 177.88 179.13 33,795
2018-05-17 177.56 179.53 177.40 178.21 28,901
2018-05-16 177.08 177.59 176.13 176.63 51,347
2018-05-15 175.11 176.96 175.11 176.36 48,229
2018-05-14 175.72 176.54 174.64 176.29 27,593
2018-05-11 174.46 177.02 174.40 175.145 25,945
2018-05-10 174.27 174.99 173.73 174.00 36,738

» More Parker Hannifin Stock Price History

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