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
2018-09-25 189.07 189.79 187.66 188.17 43,992
2018-09-24 188.61 189.87 188.10 189.78 44,867
2018-09-21 190.85 191.31 190.13 190.61 39,712
2018-09-20 190.54 190.89 189.74 190.31 52,878
2018-09-19 189.94 191.73 189.74 190.74 54,695
2018-09-18 187.91 189.85 186.22 188.95 75,658
2018-09-17 187.53 188.50 187.21 187.40 46,362
2018-09-14 185.32 187.24 185.32 187.23 41,750
2018-09-13 185.37 186.48 184.06 184.42 42,445
2018-09-12 180.22 183.64 179.84 183.61 60,510
2018-09-11 179.28 180.68 178.88 180.23 32,691
2018-09-10 179.25 180.92 179.25 180.37 45,632
2018-09-07 176.48 178.18 176.48 177.64 38,234
2018-09-06 177.57 178.81 176.92 177.82 39,070
2018-09-05 174.10 177.07 174.10 176.58 46,544
2018-09-04 175.17 175.71 173.98 174.60 27,464
2018-08-31 174.54 176.07 174.54 175.73 27,218
2018-08-30 175.32 176.07 174.82 174.88 36,771
2018-08-29 174.66 175.86 174.13 175.79 23,936
2018-08-28 174.77 175.95 174.64 175.06 52,219
2018-08-27 171.72 174.97 171.72 174.53 40,306
2018-08-24 169.01 171.71 168.65 171.60 23,745
2018-08-23 169.75 169.75 168.75 169.05 36,504
2018-08-22 171.33 171.92 170.47 170.79 32,722
2018-08-21 170.48 172.54 170.48 172.19 34,797
2018-08-20 170.45 171.10 169.75 170.22 30,323
2018-08-17 168.36 169.595 168.16 169.55 39,786
2018-08-16 167.77 168.89 167.41 168.10 43,670
2018-08-15 165.75 166.84 163.69 166.50 64,768
2018-08-14 166.79 167.58 166.265 166.265 49,909

» More Parker Hannifin Stock Price History

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