NYSE - Delayed Quote USD

Parker-Hannifin Corporation (PH)

538.09 -2.48 (-0.46%)
At close: April 18 at 4:00 PM EDT
545.49 +7.40 (+1.38%)
After hours: April 18 at 6:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 545.00 547.93 537.38 538.09 538.09 393,000
Apr 17, 2024 548.39 548.39 536.39 540.57 540.57 515,400
Apr 16, 2024 545.00 546.91 536.84 544.14 544.14 634,800
Apr 15, 2024 560.71 561.90 540.88 543.37 543.37 671,300
Apr 12, 2024 550.08 554.32 546.37 550.32 550.32 462,900
Apr 11, 2024 553.20 558.15 550.58 555.79 555.79 391,300
Apr 10, 2024 553.32 560.64 547.96 555.37 555.37 538,400
Apr 9, 2024 568.00 568.88 547.99 561.35 561.35 488,100
Apr 8, 2024 566.73 568.78 562.96 565.93 565.93 449,600
Apr 5, 2024 554.23 566.98 553.48 566.67 566.67 484,500
Apr 4, 2024 565.12 570.15 551.75 555.65 555.65 610,200
Apr 3, 2024 550.00 561.12 548.50 558.57 558.57 564,500
Apr 2, 2024 551.49 551.49 545.14 547.44 547.44 625,500
Apr 1, 2024 555.79 556.00 550.23 551.01 551.01 372,700
Mar 28, 2024 556.34 557.31 553.14 555.79 555.79 608,000
Mar 27, 2024 552.45 558.64 548.92 558.05 558.05 517,500
Mar 26, 2024 550.80 554.88 549.01 549.16 549.16 425,400
Mar 25, 2024 553.77 556.26 549.70 550.53 550.53 393,300
Mar 22, 2024 558.37 561.00 553.44 554.89 554.89 394,300
Mar 21, 2024 550.17 561.13 548.65 560.64 560.64 620,000
Mar 20, 2024 538.76 547.54 537.73 546.46 546.46 402,600
Mar 19, 2024 535.81 540.27 535.08 538.84 538.84 545,000
Mar 18, 2024 538.94 540.26 535.92 536.26 536.26 495,400
Mar 15, 2024 532.14 538.51 531.32 535.42 535.42 669,900
Mar 14, 2024 543.91 544.99 531.44 536.25 536.25 612,400
Mar 13, 2024 540.57 540.57 537.34 539.56 539.56 514,400
Mar 12, 2024 536.04 539.10 531.69 538.28 538.28 510,800
Mar 11, 2024 533.93 536.61 528.00 536.04 536.04 593,200
Mar 8, 2024 539.88 543.00 532.67 537.35 537.35 522,500
Mar 7, 2024 535.16 539.72 533.03 539.48 539.48 573,500
Mar 6, 2024 531.08 533.48 528.31 531.23 531.23 901,100
Mar 5, 2024 532.90 534.92 526.04 528.00 528.00 679,600
Mar 4, 2024 537.74 543.92 535.14 535.51 535.51 399,100
Mar 1, 2024 535.46 539.06 534.47 537.80 537.80 513,600
Feb 29, 2024 531.89 536.50 527.24 535.45 535.45 851,800
Feb 28, 2024 531.12 536.57 530.00 531.10 531.10 433,600
Feb 27, 2024 532.90 533.30 527.05 531.49 531.49 389,200
Feb 26, 2024 530.47 532.95 528.00 530.81 530.81 483,100
Feb 23, 2024 532.90 534.10 526.64 531.07 531.07 547,900
Feb 22, 2024 531.95 535.55 528.28 530.00 530.00 602,400
Feb 21, 2024 522.19 524.06 518.40 523.71 523.71 473,400
Feb 20, 2024 516.33 521.06 513.05 519.53 519.53 685,800
Feb 16, 2024 524.03 527.43 520.00 520.06 520.06 703,100
Feb 15, 2024 523.71 527.06 520.14 521.87 521.87 644,900
Feb 14, 2024 519.76 525.36 518.27 521.91 521.91 688,500
Feb 13, 2024 510.00 513.27 505.67 511.63 511.63 801,200
Feb 12, 2024 519.05 521.37 516.79 518.20 518.20 575,500
Feb 9, 2024 516.24 521.50 513.99 521.38 521.38 565,300
Feb 8, 2024 1.48 Dividend
Feb 8, 2024 512.82 515.59 509.02 515.51 515.51 478,900
Feb 7, 2024 515.25 517.51 511.63 514.22 512.74 529,600
Feb 6, 2024 509.69 511.58 505.03 511.55 510.08 649,100
Feb 5, 2024 506.41 512.10 506.41 508.87 507.41 794,100
Feb 2, 2024 499.59 514.85 488.45 510.36 508.89 1,165,200
Feb 1, 2024 492.20 500.66 482.60 500.18 498.74 1,632,700
Jan 31, 2024 473.86 474.43 463.16 464.50 463.16 1,686,100
Jan 30, 2024 474.83 479.14 474.56 477.86 476.48 806,600
Jan 29, 2024 470.79 476.59 469.26 476.50 475.13 615,800
Jan 26, 2024 473.16 474.09 469.89 471.59 470.23 444,800
Jan 25, 2024 471.65 473.77 466.31 471.80 470.44 692,600
Jan 24, 2024 471.95 471.95 464.46 464.88 463.54 557,200
Jan 23, 2024 475.45 475.45 467.58 469.10 467.75 469,900
Jan 22, 2024 472.19 477.37 472.18 473.52 472.16 384,200
Jan 19, 2024 467.40 471.56 464.79 470.37 469.02 650,200
Jan 18, 2024 458.09 466.27 458.09 465.70 464.36 443,400
Jan 17, 2024 455.14 458.74 453.19 456.05 454.74 635,000
Jan 16, 2024 457.77 461.08 454.00 460.75 459.42 594,400
Jan 12, 2024 465.00 465.83 458.39 460.32 459.00 327,400
Jan 11, 2024 462.37 464.03 455.93 462.64 461.31 449,100
Jan 10, 2024 458.17 461.10 456.00 460.78 459.45 456,200
Jan 9, 2024 454.68 457.47 449.89 457.46 456.14 525,300
Jan 8, 2024 455.09 458.74 451.67 458.69 457.37 486,400
Jan 5, 2024 451.58 456.06 451.50 453.55 452.24 423,900
Jan 4, 2024 451.95 459.36 451.50 452.06 450.76 546,000
Jan 3, 2024 456.63 458.56 449.39 450.68 449.38 553,700
Jan 2, 2024 458.48 461.36 456.92 458.61 457.29 635,600
Dec 29, 2023 462.64 464.00 459.95 460.70 459.37 401,600
Dec 28, 2023 447.51 463.58 440.00 461.96 460.63 467,700
Dec 27, 2023 461.14 463.36 460.05 462.25 460.92 302,800
Dec 26, 2023 458.41 462.89 458.33 461.46 460.13 267,500
Dec 22, 2023 456.35 460.22 455.23 458.19 456.87 376,400
Dec 21, 2023 453.59 456.71 451.57 455.90 454.59 313,500
Dec 20, 2023 458.94 462.17 448.96 449.42 448.13 625,700
Dec 19, 2023 456.50 462.11 455.41 460.26 458.94 547,000
Dec 18, 2023 455.50 455.50 450.93 453.49 452.18 514,300
Dec 15, 2023 453.09 458.37 451.84 453.60 452.29 1,331,500
Dec 14, 2023 446.85 456.73 446.10 455.41 454.10 766,600
Dec 13, 2023 442.19 444.72 435.77 441.54 440.27 644,100
Dec 12, 2023 439.43 443.41 437.89 440.83 439.56 518,500
Dec 11, 2023 436.80 439.89 436.40 438.22 436.96 829,200
Dec 8, 2023 432.91 440.03 432.91 438.63 437.37 858,400
Dec 7, 2023 435.93 436.59 431.98 433.77 432.52 532,600
Dec 6, 2023 437.39 443.91 433.55 434.32 433.07 417,200
Dec 5, 2023 436.99 438.61 433.86 434.83 433.58 492,800
Dec 4, 2023 435.13 439.65 434.09 438.15 436.89 553,100
Dec 1, 2023 433.11 441.09 433.11 440.16 438.89 578,700
Nov 30, 2023 430.38 434.15 426.78 433.18 431.93 636,700
Nov 29, 2023 430.82 433.09 426.65 428.06 426.83 504,100
Nov 28, 2023 432.55 436.50 426.49 426.53 425.30 803,900
Nov 27, 2023 430.49 433.85 429.35 431.92 430.68 384,700
Nov 24, 2023 432.26 435.17 430.05 433.67 432.42 221,700
Nov 22, 2023 432.80 434.97 429.78 431.23 429.99 572,100
Nov 21, 2023 430.88 435.33 428.99 432.92 431.67 453,900
Nov 20, 2023 431.49 434.00 429.46 431.53 430.29 426,800
Nov 17, 2023 428.00 433.20 426.39 432.64 431.39 538,600
Nov 16, 2023 429.30 434.04 425.20 426.44 425.21 778,400
Nov 15, 2023 429.52 433.23 428.68 429.08 427.85 749,500
Nov 14, 2023 425.39 432.73 422.36 427.96 426.73 588,000
Nov 13, 2023 417.68 421.64 415.97 419.43 418.22 374,200
Nov 10, 2023 1.48 Dividend
Nov 10, 2023 413.78 420.31 412.95 419.45 418.24 505,500
Nov 9, 2023 415.04 422.18 410.86 412.82 410.16 815,900
Nov 8, 2023 409.73 414.76 407.78 410.66 408.01 715,200
Nov 7, 2023 403.14 408.84 401.31 407.08 404.45 626,900
Nov 6, 2023 402.00 406.43 399.19 406.14 403.52 822,200
Nov 3, 2023 411.40 413.00 400.35 401.19 398.60 1,127,000
Nov 2, 2023 396.40 411.46 395.00 404.58 401.97 1,580,800
Nov 1, 2023 369.62 370.52 362.60 370.47 368.08 1,202,200
Oct 31, 2023 366.36 368.99 362.49 368.91 366.53 1,178,400
Oct 30, 2023 370.47 371.93 365.57 369.55 367.17 527,400
Oct 27, 2023 369.28 372.70 364.61 366.24 363.88 476,300
Oct 26, 2023 369.34 375.94 369.20 369.96 367.57 559,400
Oct 25, 2023 371.38 373.09 366.48 367.52 365.15 626,300
Oct 24, 2023 372.47 376.43 368.11 373.28 370.87 560,600
Oct 23, 2023 373.03 374.26 366.28 366.87 364.50 634,700
Oct 20, 2023 375.31 376.19 369.38 372.92 370.51 653,200
Oct 19, 2023 378.25 386.77 373.21 374.98 372.56 939,200
Oct 18, 2023 397.13 397.45 377.76 378.98 376.53 1,065,800
Oct 17, 2023 394.33 407.23 393.07 402.83 400.23 578,400
Oct 16, 2023 397.90 402.26 392.72 396.99 394.43 467,700
Oct 13, 2023 408.23 409.17 389.17 392.93 390.39 788,200
Oct 12, 2023 407.71 412.28 401.58 406.87 404.24 901,400
Oct 11, 2023 397.81 407.47 397.81 407.29 404.66 733,600
Oct 10, 2023 396.64 401.91 394.95 397.26 394.70 408,800
Oct 9, 2023 390.65 396.10 385.92 395.41 392.86 450,800
Oct 6, 2023 382.90 396.99 380.31 391.72 389.19 855,300
Oct 5, 2023 389.11 391.56 381.58 383.68 381.20 835,400
Oct 4, 2023 381.95 385.89 378.03 384.59 382.11 504,700
Oct 3, 2023 383.65 386.75 378.20 381.95 379.49 454,200
Oct 2, 2023 388.85 392.14 383.00 385.24 382.75 482,100
Sep 29, 2023 395.85 395.96 388.05 389.52 387.01 535,100
Sep 28, 2023 390.86 397.59 389.59 392.43 389.90 581,500
Sep 27, 2023 387.14 393.28 384.67 391.11 388.59 568,000
Sep 26, 2023 388.98 390.84 382.50 383.89 381.41 571,500
Sep 25, 2023 384.72 393.23 383.55 391.51 388.98 603,800
Sep 22, 2023 381.42 388.58 380.74 387.30 384.80 799,200
Sep 21, 2023 387.79 388.16 381.37 381.61 379.15 650,000
Sep 20, 2023 394.16 399.23 390.19 390.46 387.94 539,300
Sep 19, 2023 394.27 396.40 383.58 391.71 389.18 687,300
Sep 18, 2023 392.60 397.79 391.40 395.86 393.31 488,000
Sep 15, 2023 394.09 394.64 388.69 392.12 389.59 825,100
Sep 14, 2023 394.31 397.29 389.08 395.18 392.63 724,200
Sep 13, 2023 404.39 405.15 388.06 390.03 387.51 1,041,300
Sep 12, 2023 403.23 412.50 403.16 405.38 402.76 618,100
Sep 11, 2023 411.91 413.59 403.09 406.17 403.55 514,000
Sep 8, 2023 408.74 410.43 406.06 409.20 406.56 527,200
Sep 7, 2023 409.33 411.01 404.98 409.11 406.47 764,700
Sep 6, 2023 408.63 415.94 407.92 411.86 409.20 595,400
Sep 5, 2023 422.70 423.16 410.86 411.67 409.01 527,100
Sep 1, 2023 418.94 423.10 417.03 422.46 419.73 501,400
Aug 31, 2023 417.06 421.28 416.90 416.90 414.21 640,100
Aug 30, 2023 419.04 421.42 415.60 418.83 416.13 551,900
Aug 29, 2023 407.63 417.45 407.21 416.50 413.81 584,000
Aug 28, 2023 404.39 410.38 403.08 408.54 405.90 388,500
Aug 25, 2023 1.48 Dividend
Aug 25, 2023 402.22 405.90 397.05 403.21 400.61 596,100
Aug 24, 2023 402.65 409.42 398.23 398.33 394.29 545,600
Aug 23, 2023 397.18 405.96 397.18 404.15 400.05 512,000
Aug 22, 2023 400.51 401.30 395.93 398.10 394.06 309,800
Aug 21, 2023 400.02 400.02 393.84 397.47 393.44 477,800
Aug 18, 2023 394.44 400.89 392.18 397.76 393.72 809,900
Aug 17, 2023 408.19 409.54 399.05 399.05 395.00 664,200
Aug 16, 2023 408.92 413.12 406.32 406.32 402.20 425,500
Aug 15, 2023 410.95 411.81 407.64 408.76 404.61 433,500
Aug 14, 2023 415.97 417.65 412.08 413.82 409.62 437,000
Aug 11, 2023 412.35 420.25 412.21 416.51 412.28 564,500
Aug 10, 2023 420.99 424.78 411.22 412.76 408.57 908,600
Aug 9, 2023 424.66 428.16 421.91 422.26 417.98 654,500
Aug 8, 2023 421.16 425.69 416.15 425.12 420.81 667,000
Aug 7, 2023 420.15 425.88 417.57 424.95 420.64 697,600
Aug 4, 2023 419.47 421.90 413.35 414.15 409.95 963,300
Aug 3, 2023 420.08 421.18 397.01 418.18 413.94 1,569,400
Aug 2, 2023 410.81 417.47 405.02 405.87 401.75 1,174,200
Aug 1, 2023 406.76 419.25 406.09 414.17 409.97 989,700
Jul 31, 2023 401.47 410.15 399.77 410.01 405.85 812,700
Jul 28, 2023 400.57 400.57 396.04 399.57 395.52 465,600
Jul 27, 2023 396.26 399.00 392.91 397.31 393.28 610,700
Jul 26, 2023 396.49 398.53 391.35 393.76 389.77 725,000
Jul 25, 2023 394.74 399.31 394.19 398.09 394.05 636,800
Jul 24, 2023 399.12 401.35 397.00 397.87 393.83 744,400
Jul 21, 2023 403.08 403.08 397.58 397.65 393.62 731,000
Jul 20, 2023 405.04 407.04 401.36 402.81 398.72 627,100
Jul 19, 2023 402.61 407.99 399.89 403.68 399.58 699,900
Jul 18, 2023 400.71 409.62 395.06 408.56 404.42 634,500
Jul 17, 2023 394.81 401.37 394.39 400.95 396.88 614,400
Jul 14, 2023 397.37 397.90 393.23 396.20 392.18 522,100
Jul 13, 2023 398.52 401.97 394.93 398.66 394.62 840,900
Jul 12, 2023 402.33 402.99 395.36 397.09 393.06 1,184,600
Jul 11, 2023 394.18 400.09 392.31 398.70 394.66 743,100
Jul 10, 2023 386.15 393.16 384.68 392.64 388.66 555,600
Jul 7, 2023 378.38 388.59 378.18 384.17 380.27 546,000
Jul 6, 2023 378.84 379.59 373.69 378.96 375.12 873,600
Jul 5, 2023 385.00 385.68 381.67 382.85 378.97 831,000
Jul 3, 2023 387.98 391.68 385.48 391.01 387.04 288,200
Jun 30, 2023 389.77 392.81 387.44 390.04 386.08 607,900
Jun 29, 2023 380.90 387.30 378.49 386.75 382.83 534,100
Jun 28, 2023 380.57 382.98 378.22 382.45 378.57 669,600
Jun 27, 2023 374.32 382.13 374.32 380.19 376.33 760,200
Jun 26, 2023 370.36 377.95 370.36 375.47 371.66 778,300
Jun 23, 2023 366.80 370.67 364.70 370.12 366.37 1,183,800
Jun 22, 2023 374.07 374.46 368.81 371.01 367.25 719,900
Jun 21, 2023 370.02 377.12 366.77 374.25 370.45 671,700
Jun 20, 2023 366.08 373.08 363.84 371.85 368.08 787,500
Jun 16, 2023 375.72 377.48 368.75 369.10 365.36 1,037,800
Jun 15, 2023 369.34 374.64 366.47 374.04 370.25 1,015,600
Jun 14, 2023 370.60 371.20 363.13 367.55 363.82 1,251,500
Jun 13, 2023 359.67 369.72 359.67 368.23 364.49 934,600
Jun 12, 2023 356.31 360.05 353.63 358.59 354.95 651,500
Jun 9, 2023 357.14 357.40 350.01 356.13 352.52 590,400
Jun 8, 2023 356.08 358.04 352.31 355.83 352.22 997,700
Jun 7, 2023 348.33 359.24 345.95 358.94 355.30 1,643,100
Jun 6, 2023 335.44 346.97 334.09 346.58 343.06 1,268,300
Jun 5, 2023 341.38 341.38 334.99 337.38 333.96 533,000
Jun 2, 2023 330.74 341.73 329.42 340.73 337.27 847,900
Jun 1, 2023 322.33 326.76 319.37 325.99 322.68 678,100
May 31, 2023 328.32 331.69 319.14 320.44 317.19 1,143,800
May 30, 2023 334.81 335.78 329.92 330.25 326.90 791,800
May 26, 2023 328.58 333.80 328.40 332.88 329.50 558,200
May 25, 2023 323.94 328.58 323.21 327.13 323.81 780,300
May 24, 2023 327.06 328.76 321.15 322.01 318.74 748,500
May 23, 2023 331.84 333.48 327.88 328.78 325.44 893,000
May 22, 2023 333.60 336.33 329.11 334.14 330.75 762,800
May 19, 2023 339.57 341.27 330.94 332.84 329.46 629,100
May 18, 2023 330.19 338.73 329.47 335.15 331.75 736,400
May 17, 2023 324.29 332.98 323.30 330.92 327.56 631,100
May 16, 2023 325.40 327.00 321.51 321.54 318.28 470,700
May 15, 2023 325.16 328.17 323.99 327.70 324.38 495,400
May 12, 2023 327.65 327.65 320.64 323.99 320.70 753,100
May 11, 2023 1.48 Dividend
May 11, 2023 323.19 326.74 321.49 324.59 321.30 843,100
May 10, 2023 338.29 339.50 322.87 326.88 322.10 1,452,900
May 9, 2023 334.13 340.11 332.56 339.11 334.15 1,195,900
May 8, 2023 337.46 337.68 330.58 334.84 329.94 759,200
May 5, 2023 328.87 335.23 327.81 333.30 328.43 1,030,800
May 4, 2023 337.93 337.93 322.19 322.29 317.58 1,467,900
May 3, 2023 326.40 330.31 323.22 323.22 318.49 1,078,900
May 2, 2023 325.77 327.24 318.32 325.02 320.27 877,100
May 1, 2023 324.87 330.22 324.87 327.37 322.58 852,400
Apr 28, 2023 324.07 327.42 321.92 324.88 320.13 698,800
Apr 27, 2023 314.31 324.09 312.36 323.30 318.57 1,021,500
Apr 26, 2023 314.26 316.26 309.89 311.65 307.09 583,000
Apr 25, 2023 320.61 323.33 315.94 317.11 312.47 533,700
Apr 24, 2023 321.20 323.83 320.45 322.96 318.24 478,000
Apr 21, 2023 320.68 321.65 317.13 320.80 316.11 584,700
Apr 20, 2023 320.56 323.89 318.76 319.33 314.66 716,800
Apr 19, 2023 322.83 324.52 320.19 323.43 318.70 531,600

Related Tickers

ETN Eaton Corporation plc
308.94
-0.40%
 
ITW Illinois Tool Works Inc.
248.83
-0.28%
 
IR Ingersoll Rand Inc.
88.97
-0.67%
 
EMR Emerson Electric Co.
109.31
-0.46%
 
ROK Rockwell Automation, Inc.
273.50
-1.85%
 
CMI Cummins Inc.
291.42
+0.02%
 
DOV Dover Corporation
168.61
-0.53%
 
AOS A. O. Smith Corporation
86.69
+0.27%
 
NDSN Nordson Corporation
259.12
-0.64%
 
AME AMETEK, Inc.
177.27
-0.44%