Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Parker-Hannifin (NY: PH )

531.52 +7.06 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	384.68	387.68	382.38	384.95	616,260	+3.25(+0.85%)
Jun 29, 2023	375.93	382.25	373.55	381.70	541,158	+4.24(+1.12%)
Jun 28, 2023	375.60	377.98	373.28	377.46	678,463	+2.23(+0.59%)
Jun 27, 2023	369.43	377.14	369.43	375.23	770,276	+4.66(+1.26%)
Jun 26, 2023	365.53	373.02	365.53	370.57	788,585	+5.28(+1.45%)
Jun 23, 2023	362.01	365.83	359.94	365.29	1,212,378	-0.88(-0.24%)
Jun 22, 2023	369.19	369.57	364.00	366.17	729,374	-3.20(-0.87%)
Jun 21, 2023	365.19	372.20	361.98	369.37	680,587	+2.37(+0.65%)
Jun 20, 2023	361.30	368.21	359.09	367.00	797,927	+2.71(+0.75%)
Jun 16, 2023	370.82	372.55	363.94	364.28	1,051,547	-4.88(-1.32%)
Jun 15, 2023	364.52	369.75	361.69	369.16	1,029,020	+6.41(+1.77%)
Jun 14, 2023	365.76	366.36	358.39	362.75	1,268,047	-0.67(-0.18%)
Jun 13, 2023	354.98	364.89	354.98	363.42	946,929	+9.51(+2.69%)
Jun 12, 2023	351.66	355.35	349.01	353.91	660,165	+2.43(+0.69%)
Jun 09, 2023	352.48	352.73	345.44	351.48	598,193	+0.30(+0.08%)
Jun 08, 2023	351.43	353.37	347.71	351.19	1,010,911	-3.07(-0.87%)
Jun 07, 2023	343.78	354.55	341.44	354.25	1,664,801	+12.20(+3.57%)
Jun 06, 2023	331.06	342.44	329.73	342.06	1,285,093	+9.08(+2.73%)
Jun 05, 2023	336.18	336.92	330.62	332.98	575,187	-3.31(-0.98%)
Jun 02, 2023	326.42	337.27	325.12	336.28	859,074	+14.55(+4.52%)
Jun 01, 2023	318.12	322.50	315.20	321.74	687,034	+5.48(+1.73%)
May 31, 2023	324.04	327.36	314.98	316.26	1,158,912	-9.68(-2.97%)
May 30, 2023	330.44	331.40	325.61	325.94	802,222	-2.60(-0.79%)
May 26, 2023	324.29	329.44	324.11	328.54	565,583	+5.68(+1.76%)
May 25, 2023	319.71	324.29	318.99	322.86	790,785	+5.05(+1.59%)
May 24, 2023	322.79	324.47	316.96	317.81	758,382	-6.68(-2.06%)
May 23, 2023	327.51	329.12	323.60	324.49	904,819	-5.29(-1.60%)
May 22, 2023	329.25	331.94	324.81	329.78	772,850	+1.28(+0.39%)
May 19, 2023	335.14	336.81	326.62	328.50	637,456	-2.28(-0.69%)
May 18, 2023	325.88	334.31	325.17	330.78	746,106	+4.18(+1.28%)
May 17, 2023	320.06	328.63	319.08	326.60	639,428	+9.26(+2.92%)
May 16, 2023	321.15	322.73	317.31	317.34	476,946	-6.08(-1.88%)
May 15, 2023	320.92	323.89	319.76	323.42	501,984	+3.66(+1.15%)
May 12, 2023	323.37	323.37	316.45	319.76	763,052	-0.59(-0.18%)
May 11, 2023	318.97	322.48	317.29	320.35	854,238	-0.80(-0.25%)
May 10, 2023	332.36	333.55	317.21	321.15	1,478,858	-12.02(-3.61%)
May 09, 2023	328.28	334.15	326.73	333.17	1,217,224	+4.20(+1.28%)
May 08, 2023	331.55	331.76	324.79	328.97	772,809	+1.51(+0.46%)
May 05, 2023	323.11	329.36	322.06	327.46	1,049,226	+10.82(+3.42%)
May 04, 2023	332.01	332.01	316.55	316.64	1,494,089	-0.91(-0.29%)
May 03, 2023	320.68	324.52	317.56	317.56	1,098,183	-1.77(-0.55%)
May 02, 2023	320.06	321.51	312.74	319.32	892,786	-2.31(-0.72%)
May 01, 2023	319.18	324.43	319.18	321.63	867,593	+2.45(+0.77%)
Apr 28, 2023	318.39	321.68	316.28	319.19	711,266	+1.55(+0.49%)
Apr 27, 2023	308.80	318.41	306.89	317.64	1,039,675	+11.45(+3.74%)
Apr 26, 2023	308.75	310.72	304.46	306.19	612,399	-5.36(-1.72%)
Apr 25, 2023	314.99	317.67	310.40	311.55	543,184	-5.75(-1.81%)
Apr 24, 2023	315.57	318.16	314.84	317.30	486,504	+2.12(+0.67%)
Apr 21, 2023	315.06	316.01	311.57	315.18	595,080	+1.44(+0.46%)
Apr 20, 2023	314.94	318.21	313.18	313.74	729,579	-4.03(-1.27%)
Apr 19, 2023	317.17	318.83	314.58	317.76	541,071	-1.25(-0.39%)
Apr 18, 2023	322.37	324.11	317.43	319.01	694,499	-0.70(-0.22%)
Apr 17, 2023	314.95	320.02	313.93	319.71	892,986	+6.19(+1.97%)
Apr 14, 2023	314.49	318.63	311.54	313.52	963,924	-0.43(-0.14%)
Apr 13, 2023	318.04	318.04	304.63	313.95	1,066,662	-4.88(-1.53%)
Apr 12, 2023	315.35	321.17	314.30	318.83	972,223	+6.43(+2.06%)
Apr 11, 2023	311.07	316.26	310.78	312.41	884,855	+2.76(+0.89%)
Apr 10, 2023	306.39	312.36	305.04	309.65	1,006,310	+2.65(+0.86%)
Apr 06, 2023	306.03	308.98	302.86	307.00	727,440	-0.11(-0.04%)
Apr 05, 2023	314.06	314.82	303.37	307.10	1,720,346	-7.92(-2.51%)
Apr 04, 2023	333.57	333.57	313.09	315.02	1,141,489	-18.21(-5.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Parker-Hannifin (NY: PH )

Historical Prices