Parker-Hannifin Corporation Historical Stock Prices

PH 
$121.13
*  
1.09
0.89%
Get PH Alerts
*Delayed - data as of May 6, 2015 12:27 ET  -  Find a broker to begin trading PH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:27  121.89  121.93  120.72  121.13 659,420
05/05/2015 121.98 124.1 121.61 122.22 2,814,742
05/04/2015 120.96 121.985 120.66 121.63 1,249,010
05/01/2015 120.09 121.39 119.45 120.7 1,308,125
04/30/2015 118.98 119.675 118.44 119.36 1,731,648
04/29/2015 118.02 120.86 117.03 119.68 2,242,291
04/28/2015 119 120.79 117.03 120.28 4,189,010
04/27/2015 122.73 124.98 122.57 124.89 1,742,607
04/24/2015 123.08 123.25 121.945 122.49 836,329
04/23/2015 123.56 124.18 122.41 123.43 1,166,925
04/22/2015 122.15 123.57 121.18 123.47 1,457,513
04/21/2015 122.79 123.1 121.455 122.14 980,368
04/20/2015 122.41 123.43 122.05 122.83 1,300,776
04/17/2015 122.24 122.24 121.33 121.47 1,847,783
04/16/2015 122.89 123.69 122.29 123.32 1,449,108
04/15/2015 121.54 123.85 121.54 123.5 1,110,701
04/14/2015 120.44 121.55 119.76 121.18 895,163
04/13/2015 120.5 121.12 119.7716 120.5 626,283
04/10/2015 119.9 120.83 118.815 120.53 792,962
04/09/2015 119.54 120.16 118.12 119.77 956,627
04/08/2015 119.24 120 118.13 119.71 1,298,146
04/07/2015 121.22 121.5 119.8 119.94 893,872
04/06/2015 117.54 122.55 117.45 121.46 1,443,809
04/02/2015 118.3 119.91 117.88 118 1,054,844
04/01/2015 118.43 119.51 116.91 118.41 1,066,578
03/31/2015 118.69 119.14 117.5 118.78 1,138,808
03/30/2015 119.09 119.73 118.5 119.31 1,006,820
03/27/2015 118.02 118.23 116.95 118.15 727,956
03/26/2015 116.36 117.8 115.93 117.36 1,306,887
03/25/2015 119.95 120.438 116.91 116.99 1,568,813
03/24/2015 119.11 120.05 118.26 119.53 1,020,874
03/23/2015 120.85 120.86 118.74 119.04 1,279,650
03/20/2015 119.74 121 119.17 120.18 2,539,949
03/19/2015 120.77 120.93 118.84 119.57 903,491
03/18/2015 118.83 121.85 117.48 121.64 1,668,360
03/17/2015 119 119.52 117.96 119.43 1,139,491
03/16/2015 118.24 120.135 118 120.04 1,069,760
03/13/2015 118.01 118.01 116.87 117.72 1,255,779
03/12/2015 118.27 118.63 116.88 118.41 1,356,950
03/11/2015 117.29 117.86 115.86 117.64 1,666,846
03/10/2015 116.96 117.62 116.2 116.85 1,035,781
03/09/2015 118.15 118.56 117.51 118.41 1,826,919
03/06/2015 120.75 121.21 117.92 118.27 2,066,908
03/05/2015 121.69 122.23 120.66 122.22 1,103,657
03/04/2015 122.58 122.69 120.64 121.48 1,320,757
03/03/2015 124.67 125.94 122.81 123.37 847,296
03/02/2015 122.56 124.23 121.61 123.77 1,228,732
02/27/2015 122.92 123.46 121.07 122.69 1,314,991
02/26/2015 123.29 123.91 122.54 123.21 1,015,568
02/25/2015 123.15 123.96 122.49 123.44 745,236
02/24/2015 122.73 123.88 122.64 123.53 1,301,265
02/23/2015 123.39 123.678 122.22 123.14 682,461
02/20/2015 122.88 123.78 121.91 123.69 924,640
02/19/2015 122.06 123.38 121.8 123.25 907,686
02/18/2015 123.1 123.7 122.17 122.85 864,986
02/17/2015 123.97 124.31 122.34 123.2 777,372
02/13/2015 122.12 124.73 121.968 124.06 1,327,074
02/12/2015 121.2 122.185 120.73 121.83 1,070,617
02/11/2015 121.2 121.38 119 120.37 1,399,641
02/10/2015 121.54 121.62 119.95 121.31 1,301,309
02/09/2015 120.15 121.51 119.73 120.84 1,268,663
02/06/2015 120.07 121.185 119.87 120.58 1,578,007
02/05/2015 120 121.19 119.23 120.33 842,019
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?