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
2017-12-08 192.70 192.86 191.50 192.86 48,824
2017-12-07 186.05 191.16 186.05 191.15 75,845
2017-12-06 184.59 187.00 184.48 186.26 46,425
2017-12-05 185.06 185.36 183.55 184.46 55,182
2017-12-04 189.26 189.89 185.76 185.76 47,983
2017-12-01 187.635 188.42 184.60 187.01 40,823
2017-11-30 184.85 188.09 184.85 187.60 37,598
2017-11-29 185.36 186.39 183.86 184.16 36,796
2017-11-28 183.90 185.69 183.84 185.61 31,476
2017-11-27 183.78 183.99 182.89 183.83 25,161
2017-11-24 184.87 184.87 182.90 183.32 9,502
2017-11-22 184.40 185.37 184.40 184.75 39,878
2017-11-21 183.67 184.63 183.48 184.26 21,425
2017-11-20 182.63 183.51 182.47 182.88 20,644
2017-11-17 181.00 182.23 181.00 182.20 38,090
2017-11-16 180.02 182.53 180.02 182.38 32,806
2017-11-15 178.56 179.86 177.94 179.81 34,309
2017-11-14 180.75 180.75 179.42 179.67 70,703
2017-11-13 181.08 181.72 180.17 181.32 27,479
2017-11-10 181.90 182.64 181.52 182.21 22,414
2017-11-09 182.26 183.46 180.71 182.39 42,850
2017-11-08 184.79 185.21 183.81 184.87 34,608
2017-11-07 185.31 186.00 184.90 185.17 38,896
2017-11-06 185.41 185.41 184.14 184.70 30,779
2017-11-03 187.08 187.46 185.05 185.25 41,047
2017-11-02 187.09 187.98 185.40 187.15 92,244
2017-11-01 182.11 183.42 181.85 182.64 43,981
2017-10-31 182.81 183.88 182.66 182.66 67,268
2017-10-30 182.54 182.69 181.62 182.12 35,757
2017-10-27 184.44 184.69 183.38 184.01 29,895

» More Parker Hannifin Stock Price History

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