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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 270.70 | 272.72 | ↑$2.02 (0.75%) | 270.54 | 273.39 | 472.23K |
| 2022-05-26 | 266.80 | 268.01 | ↑$1.21 (0.45%) | 265.67 | 269.63 | 376.19K |
| 2022-05-25 | 260.61 | 262.57 | ↑$1.96 (0.75%) | 258.48 | 265.17 | 707.07K |
| 2022-05-24 | 259.95 | 262.07 | ↑$2.12 (0.82%) | 254.32 | 262.87 | 481.53K |
| 2022-05-23 | 262.73 | 261.63 | ↓$1.10 (-0.42%) | 259.17 | 263.73 | 592.06K |
| 2022-05-20 | 265.25 | 258.77 | ↓$6.48 (-2.44%) | 253.33 | 265.49 | 660.02K |
| 2022-05-19 | 260.33 | 262.69 | ↑$2.36 (0.91%) | 258.73 | 267.21 | 559.41K |
| 2022-05-18 | 269.23 | 263.35 | ↓$5.88 (-2.18%) | 262.49 | 270.94 | 535.34K |
| 2022-05-17 | 272.04 | 272.45 | ↑$0.41 (0.15%) | 266.90 | 274.27 | 638.19K |
| 2022-05-16 | 263.29 | 265.40 | ↑$2.11 (0.80%) | 258.93 | 268.73 | 719.42K |
| 2022-05-13 | 264.40 | 265.35 | ↑$0.95 (0.36%) | 262.00 | 267.39 | 793.39K |
| 2022-05-12 | 261.76 | 260.44 | ↓$1.32 (-0.50%) | 253.85 | 264.38 | 1.12M |
| 2022-05-11 | 265.33 | 264.89 | ↓$0.44 (-0.17%) | 263.01 | 273.19 | 558.08K |
| 2022-05-10 | 273.72 | 265.74 | ↓$7.98 (-2.92%) | 261.86 | 274.66 | 807.08K |
| 2022-05-09 | 266.80 | 271.19 | ↑$4.39 (1.65%) | 265.65 | 276.01 | 1M |
| 2022-05-06 | 272.63 | 271.54 | ↓$1.09 (-0.40%) | 260.23 | 274.28 | 798.04K |
| 2022-05-05 | 270.36 | 276.16 | ↑$5.80 (2.15%) | 270.00 | 283.00 | 1.55M |
| 2022-05-04 | 277.23 | 290.58 | ↑$13.35 (4.82%) | 275.11 | 291.24 | 1.23M |
| 2022-05-03 | 272.53 | 276.43 | ↑$3.90 (1.43%) | 270.82 | 278.79 | 843.49K |
| 2022-05-02 | 270.23 | 273.06 | ↑$2.83 (1.05%) | 265.45 | 277.63 | 800.96K |
| 2022-04-29 | 275.40 | 270.82 | ↓$4.58 (-1.66%) | 269.64 | 280.81 | 772.67K |
| 2022-04-28 | 273.16 | 276.36 | ↑$3.20 (1.17%) | 268.39 | 277.49 | 625.22K |
| 2022-04-27 | 272.25 | 271.70 | ↓$0.55 (-0.20%) | 269.94 | 275.77 | 661.68K |
| 2022-04-26 | 275.12 | 271.38 | ↓$3.74 (-1.36%) | 271.17 | 279.43 | 507.75K |
| 2022-04-25 | 274.58 | 278.26 | ↑$3.68 (1.34%) | 268.23 | 278.41 | 678.48K |
| 2022-04-22 | 284.16 | 277.07 | ↓$7.09 (-2.50%) | 276.36 | 286.38 | 604.64K |
| 2022-04-21 | 292.54 | 286.97 | ↓$5.57 (-1.90%) | 284.69 | 294.99 | 520.88K |
| 2022-04-20 | 285.08 | 289.44 | ↑$4.36 (1.53%) | 285.08 | 291.22 | 623.12K |
| 2022-04-19 | 272.86 | 282.95 | ↑$10.09 (3.70%) | 272.69 | 283.29 | 544.27K |
| 2022-04-18 | 272.68 | 271.32 | ↓$1.36 (-0.50%) | 269.53 | 275.20 | 464.19K |
Create an account or log in to view more rows.
$PH let’s go!! Squeeze time
$PH hang tight
ignore fud and buy dips if you can
everyone be okay????
$PH Free money indeed??
$PH Any red I see I shall buy
$PH Buy it up so it crashes harder in the next two trading days
$PH what happened?
$PH Fuk the 1% even though i feel like the 1%