Parker-Hannifin Corporation Historical Stock Prices

PH 
$116.43
*  
0.75
0.65%
Get PH Alerts
*Delayed - data as of Jun. 30, 2015 10:28 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 29-MAR-2015 TO 29-JUN-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.
10:28  117.16  117.19  116.1401  116.43 140,348
06/29/2015 116.62 117.19 115.6475 115.68 2,024,261
06/26/2015 118.23 118.38 117.64 118.17 914,305
06/25/2015 119.44 119.64 118.05 118.24 990,941
06/24/2015 118.67 119.68 118.54 119.54 968,353
06/23/2015 119.01 119.491 118.37 118.84 940,798
06/22/2015 118.97 119.44 118.66 119.13 640,572
06/19/2015 118.72 118.97 118.2 118.52 1,584,662
06/18/2015 118.85 119.46 118.21 118.84 1,037,154
06/17/2015 118.41 118.72 117.6 118.36 1,105,082
06/16/2015 118.23 118.53 117.37 118.06 1,038,036
06/15/2015 117.91 118.84 117.4 118.2 1,320,976
06/12/2015 119.74 120.18 118.74 119.17 992,090
06/11/2015 120.59 120.96 119.9 120.21 868,307
06/10/2015 119.93 120.35 118.94 120.21 1,283,946
06/09/2015 118.91 120.12 118.72 119.16 923,282
06/08/2015 119.42 119.46 118.62 118.92 1,054,336
06/05/2015 119.32 119.9 118.57 119.77 858,955
06/04/2015 120.7 121.17 119.33 119.53 1,348,826
06/03/2015 121.13 122.14 120.52 121.25 1,029,899
06/02/2015 120.16 121.78 119.5101 120.65 1,194,690
06/01/2015 120.71 120.92 119.5 120.46 1,251,491
05/29/2015 122.09 122.09 119.89 120.43 2,202,259
05/28/2015 123.26 123.42 121.26 122.27 1,153,540
05/27/2015 122.6 123.5 121.75 123.35 968,332
05/26/2015 124.42 124.4999 122.35 122.63 1,027,040
05/22/2015 125.17 125.28 124.31 124.74 938,392
05/21/2015 122.78 125.33 122.75 125.15 2,117,937
05/20/2015 122.14 123.05 121.62 122.71 912,778
05/19/2015 122.62 122.87 121.09 122.11 828,737
05/18/2015 122.08 122.92 120.9 122.71 1,033,666
05/15/2015 124.47 124.75 121.63 122.33 1,136,815
05/14/2015 124.36 124.7301 123.69 124.59 873,921
05/13/2015 121.88 123.79 121.65 123.17 1,109,513
05/12/2015 121.75 122.06 120.87 121.62 865,578
05/11/2015 121.87 123 121.76 122.29 1,020,138
05/08/2015 122.41 122.98 121.22 121.49 1,288,850
05/07/2015 121.02 121.45 120.34 120.96 1,026,911
05/06/2015 121.65 121.93 120.36 121.06 1,526,980
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
*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?