Parker-Hannifin Corporation (PH) Historical Stock Data

272.72 ↑4.71 (1.76%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, PH is up 0.22% a day on average. There have been 17 days where Parker-Hannifin Corporation closed green and 13 days where PH closed red.

DateOpenCloseChangeLowHighVolume
2022-05-27270.70272.72↑$2.02 (0.75%)270.54273.39472.23K
2022-05-26266.80268.01↑$1.21 (0.45%)265.67269.63376.19K
2022-05-25260.61262.57↑$1.96 (0.75%)258.48265.17707.07K
2022-05-24259.95262.07↑$2.12 (0.82%)254.32262.87481.53K
2022-05-23262.73261.63↓$1.10 (-0.42%)259.17263.73592.06K
2022-05-20265.25258.77↓$6.48 (-2.44%)253.33265.49660.02K
2022-05-19260.33262.69↑$2.36 (0.91%)258.73267.21559.41K
2022-05-18269.23263.35↓$5.88 (-2.18%)262.49270.94535.34K
2022-05-17272.04272.45↑$0.41 (0.15%)266.90274.27638.19K
2022-05-16263.29265.40↑$2.11 (0.80%)258.93268.73719.42K
2022-05-13264.40265.35↑$0.95 (0.36%)262.00267.39793.39K
2022-05-12261.76260.44↓$1.32 (-0.50%)253.85264.381.12M
2022-05-11265.33264.89↓$0.44 (-0.17%)263.01273.19558.08K
2022-05-10273.72265.74↓$7.98 (-2.92%)261.86274.66807.08K
2022-05-09266.80271.19↑$4.39 (1.65%)265.65276.011M
2022-05-06272.63271.54↓$1.09 (-0.40%)260.23274.28798.04K
2022-05-05270.36276.16↑$5.80 (2.15%)270.00283.001.55M
2022-05-04277.23290.58↑$13.35 (4.82%)275.11291.241.23M
2022-05-03272.53276.43↑$3.90 (1.43%)270.82278.79843.49K
2022-05-02270.23273.06↑$2.83 (1.05%)265.45277.63800.96K
2022-04-29275.40270.82↓$4.58 (-1.66%)269.64280.81772.67K
2022-04-28273.16276.36↑$3.20 (1.17%)268.39277.49625.22K
2022-04-27272.25271.70↓$0.55 (-0.20%)269.94275.77661.68K
2022-04-26275.12271.38↓$3.74 (-1.36%)271.17279.43507.75K
2022-04-25274.58278.26↑$3.68 (1.34%)268.23278.41678.48K
2022-04-22284.16277.07↓$7.09 (-2.50%)276.36286.38604.64K
2022-04-21292.54286.97↓$5.57 (-1.90%)284.69294.99520.88K
2022-04-20285.08289.44↑$4.36 (1.53%)285.08291.22623.12K
2022-04-19272.86282.95↑$10.09 (3.70%)272.69283.29544.27K
2022-04-18272.68271.32↓$1.36 (-0.50%)269.53275.20464.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

7starRestaurant

$PH hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
BritneyHuphrey

$PH Buy it up so it crashes harder in the next two trading days

0 Like Report
easymoneyFAM

$PH Fuk the 1% even though i feel like the 1%

0 Like Report