Parker-Hannifin Corporation Historical Stock Prices

PH 
$123.51
*  
2.18
1.8%
Get PH Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading PH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PH After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  121.23  123.85  120.54  123.51 2,177,337
12/16/2014 121.47 123.82 121.33 121.33 1,579,344
12/15/2014 123.83 124.37 121.39 121.92 1,279,154
12/12/2014 124.62 125.86 123.06 123.08 1,060,259
12/11/2014 125.51 127.7665 125.3503 126.08 1,006,136
12/10/2014 127.75 127.92 124.97 125.23 1,061,167
12/09/2014 126.36 128.66 126.01 128.54 924,270
12/08/2014 129.9 130.57 127.13 127.71 1,118,639
12/05/2014 129.9 130.91 129.48 129.95 971,778
12/04/2014 130.55 131 129.745 129.77 1,194,461
12/03/2014 129.19 131.78 129.17 131.49 967,902
12/02/2014 126.44 129.07 126.44 128.65 1,070,127
12/01/2014 129.19 129.62 127.16 127.66 1,397,066
11/28/2014 131.32 131.34 128.27 129.03 941,552
11/26/2014 132.25 132.62 131.4 131.69 804,017
11/25/2014 132.86 133.41 131.51 132.78 1,329,868
11/24/2014 132.43 132.87 131.64 132.63 860,484
11/21/2014 131.21 133.24 130.66 131.84 1,742,820
11/20/2014 128.24 130.62 128.13 130.43 1,097,528
11/19/2014 130.11 130.11 128.5 129.24 1,929,311
11/18/2014 128.85 130.861 128.43 130.47 1,477,819
11/17/2014 127.79 129 127.79 128.62 1,170,509
11/14/2014 126.75 128.52 126.75 128.44 866,986
11/13/2014 128.59 129.0667 126.72 126.97 1,269,814
11/12/2014 127.64 129.26 127.47 128.57 873,898
11/11/2014 128.29 129 127.59 128.08 753,781
11/10/2014 128.47 129.05 127.94 128.43 723,630
11/07/2014 127.94 128.7 127.51 128.5 1,426,336
11/06/2014 127.82 128.69 127.5 127.96 1,441,388
11/05/2014 126.78 127.86 126.09 127.78 899,308
11/04/2014 126.76 126.99 125.34 126.38 1,066,992
11/03/2014 127.42 127.6932 125.77 126.77 1,239,064
10/31/2014 126.39 127.585 125.91 127.03 1,922,244
10/30/2014 122.925 125.21 122.86 124.67 1,190,420
10/29/2014 122.92 124.18 121.65 123.97 1,477,224
10/28/2014 122.85 126.04 121.36 122.95 2,306,462
10/27/2014 116.43 117.63 115.35 117.24 1,806,470
10/24/2014 116.26 116.84 115.2 116.57 1,283,217
10/23/2014 118.52 119.845 115.75 116.39 2,709,392
10/22/2014 111.07 111.61 108.98 109.14 1,504,695
10/21/2014 108.26 111.5 107.89 111.29 1,233,248
10/20/2014 104.52 107.01 104.26 106.83 1,512,008
10/17/2014 106.3 108.49 104.42 104.42 1,815,461
10/16/2014 101.71 105.38 101.19 105.1 2,460,685
10/15/2014 103.16 103.33 99.82 102.96 3,049,510
10/14/2014 104.03 106.97 103.74 104.19 2,434,532
10/13/2014 108.15 108.55 102.97 103.09 2,614,223
10/10/2014 109.27 110.09 107.54 108.98 1,434,345
10/09/2014 112.04 112.26 109.41 109.53 826,641
10/08/2014 109.93 112.59 108.99 112.41 1,198,714
10/07/2014 111.3 111.525 109.67 109.71 915,339
10/06/2014 112.75 113.26 111.41 112.27 531,930
10/03/2014 111.74 112.56 111.6 112.23 957,965
10/02/2014 111.75 112.27 110.27 111.13 1,013,680
10/01/2014 113.68 113.97 111.37 111.67 1,379,646
09/30/2014 114.26 114.98 113.52 114.15 1,765,290
09/29/2014 112.62 114.09 112.345 114.03 895,938
09/26/2014 112.93 114.25 112.33 113.87 571,052
09/25/2014 113.91 114.295 112.84 112.84 968,958
09/24/2014 113.47 114.83 112.56 114.64 979,760
09/23/2014 114.17 114.38 113.2 113.69 1,089,356
09/22/2014 116.17 116.365 114.16 114.74 960,487
09/19/2014 117.86 118.22 116.19 116.63 1,402,518
09/18/2014 116.73 117.39 116.46 117.26 675,043
09/17/2014 117.48 118.04 116.11 116.61 719,330
09/16/2014 116.4 117.25 115.63 116.99 903,369
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?