Parker-Hannifin Corporation (PH) Historical Stock Data
536.18 ↑5.50 (1.04%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PH is down -0.17% a day on average. There have been 13 days where Parker-Hannifin Corporation closed green and 17 days where PH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 536.49 | 536.18 | ↓$0.31 (-0.06%) | 532.54 | 547.35 | 0.97M |
| 2024-05-02 | 525.20 | 530.68 | ↑$5.48 (1.04%) | 515.82 | 535.00 | 1.73M |
| 2024-05-01 | 542.36 | 542.96 | ↑$0.60 (0.11%) | 540.48 | 552.19 | 0.90M |
| 2024-04-30 | 552.83 | 544.91 | ↓$7.92 (-1.43%) | 544.52 | 558.95 | 625.43K |
| 2024-04-29 | 553.64 | 554.44 | ↑$0.80 (0.14%) | 550.85 | 555.98 | 535.59K |
| 2024-04-26 | 550.01 | 553.64 | ↑$3.63 (0.66%) | 549.15 | 554.62 | 548.74K |
| 2024-04-25 | 540.00 | 549.38 | ↑$9.38 (1.74%) | 534.63 | 552.04 | 522.37K |
| 2024-04-24 | 552.38 | 546.35 | ↓$6.03 (-1.09%) | 539.22 | 556.87 | 664.59K |
| 2024-04-23 | 545.46 | 550.40 | ↑$4.94 (0.91%) | 543.22 | 552.86 | 375.75K |
| 2024-04-22 | 537.79 | 539.72 | ↑$1.93 (0.36%) | 534.36 | 546.65 | 533.73K |
| 2024-04-19 | 540.77 | 534.65 | ↓$6.12 (-1.13%) | 531.78 | 543.30 | 557.97K |
| 2024-04-18 | 545.00 | 538.09 | ↓$6.91 (-1.27%) | 537.38 | 547.94 | 393.02K |
| 2024-04-17 | 548.39 | 540.57 | ↓$7.82 (-1.43%) | 536.39 | 548.39 | 515.37K |
| 2024-04-16 | 545.00 | 544.14 | ↓$0.86 (-0.16%) | 536.84 | 546.91 | 634.75K |
| 2024-04-15 | 560.71 | 543.37 | ↓$17.34 (-3.09%) | 540.88 | 561.90 | 671.31K |
| 2024-04-12 | 550.08 | 550.32 | ↑$0.24 (0.04%) | 546.37 | 554.32 | 462.89K |
| 2024-04-11 | 553.20 | 555.79 | ↑$2.59 (0.47%) | 550.58 | 558.15 | 391.29K |
| 2024-04-10 | 553.32 | 555.37 | ↑$2.05 (0.37%) | 547.96 | 560.64 | 538.38K |
| 2024-04-09 | 568.00 | 561.35 | ↓$6.65 (-1.17%) | 547.99 | 568.88 | 488.14K |
| 2024-04-08 | 566.73 | 565.93 | ↓$0.80 (-0.14%) | 562.96 | 568.78 | 449.61K |
| 2024-04-05 | 554.23 | 566.67 | ↑$12.44 (2.24%) | 553.48 | 566.98 | 484.47K |
| 2024-04-04 | 565.12 | 555.65 | ↓$9.47 (-1.68%) | 551.75 | 570.15 | 610.22K |
| 2024-04-03 | 550.00 | 558.57 | ↑$8.57 (1.56%) | 548.50 | 561.12 | 564.51K |
| 2024-04-02 | 551.49 | 547.44 | ↓$4.05 (-0.73%) | 545.14 | 551.49 | 625.53K |
| 2024-04-01 | 555.79 | 551.01 | ↓$4.78 (-0.86%) | 550.23 | 556.00 | 372.66K |
| 2024-03-28 | 556.34 | 555.79 | ↓$0.55 (-0.10%) | 553.14 | 557.31 | 608.03K |
| 2024-03-27 | 552.45 | 558.05 | ↑$5.60 (1.01%) | 548.92 | 558.64 | 517.54K |
| 2024-03-26 | 550.80 | 549.16 | ↓$1.64 (-0.30%) | 549.01 | 554.88 | 425.40K |
| 2024-03-25 | 553.77 | 550.53 | ↓$3.24 (-0.59%) | 549.70 | 556.26 | 393.41K |
| 2024-03-22 | 558.37 | 554.89 | ↓$3.48 (-0.62%) | 553.44 | 561.00 | 394.33K |
Create an account or log in to view more rows.
$PH Hold on to your Butts.
$PH Algorithms are playing games
$PH we just getting started
$PH green is good
$PH Bull flag forming?
$PH Buy the dip
$PH I need a smoke after this trade
$PH just waiting to short this bad boy.
$PH weak
$PH time to short this