Parker-Hannifin Corporation Historical Stock Prices

PH 
$109.75
*  
0.59
0.54%
Get PH Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading PH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-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.
16:00  109.76  110.04  109.33  109.75 1,917,559
07/28/2015 109.67 110.04 109.33 109.75 1,919,417
07/27/2015 109.17 109.64 108.77 109.16 990,107
07/24/2015 110.97 110.97 109.65 110.03 1,119,185
07/23/2015 111.32 112.5 110.7 110.92 1,101,976
07/22/2015 111.81 112.34 111.32 111.5 968,947
07/21/2015 113.09 113.1 111.79 112.07 1,689,996
07/20/2015 113.16 113.82 112.67 113.6 543,931
07/17/2015 114.09 114.42 112.89 113.2 644,575
07/16/2015 113.44 114.6 113.44 114.09 694,393
07/15/2015 114.41 114.52 112.72 113.04 892,343
07/14/2015 113.64 114.89 113.04 114.62 1,058,952
07/13/2015 113.82 114.45 113.6 113.89 1,424,049
07/10/2015 113.76 114 112.15 113.24 1,190,235
07/09/2015 114.51 114.51 112.95 113.01 1,071,801
07/08/2015 114.88 115.2 112.21 112.75 1,648,026
07/07/2015 115.02 115.99 113.37 115.65 1,527,675
07/06/2015 115.29 116.515 114.77 115.31 723,412
07/02/2015 117.56 117.98 115.87 116.31 866,374
07/01/2015 117.07 117.3199 116.49 117.15 1,104,021
06/30/2015 116.94 117.62 116.09 116.33 1,396,125
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
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
02/04/2015 120.75 121.04 119.13 119.72 1,094,890
02/03/2015 120.53 121.4 120.16 121.25 1,094,450
02/02/2015 117.45 119.66 116.305 119.64 1,620,815
01/30/2015 117.51 118.73 116.26 116.46 1,316,793
01/29/2015 117.22 118.68 116.05 118.6 1,176,055
01/28/2015 121.28 121.28 116.44 117.07 2,957,118
01/27/2015 122.48 123.59 119.16 121.35 3,174,101
01/26/2015 122.23 122.89 120.95 122.76 2,211,553
01/23/2015 122.65 123.43 121.85 121.97 1,286,693
01/22/2015 122.7 123.33 121.23 122.99 1,847,770
01/21/2015 120.68 122.4 120.17 122.11 1,129,417
01/20/2015 120.22 121.65 119.19 121.12 1,220,580
01/16/2015 119.75 120.15 117.88 120 2,216,650
01/15/2015 123.22 123.34 119.87 119.93 1,378,117
01/14/2015 122.16 122.99 121.06 122.37 1,452,793
01/13/2015 126.89 128.29 122.46 124.17 1,580,565
01/12/2015 125.86 126.8 124.88 125.79 2,788,285
01/09/2015 127.05 127.05 124.92 125.85 2,069,458
01/08/2015 124.82 126.66 123.98 126.64 1,171,087
01/07/2015 123 123.98 122.19 122.76 1,309,141
01/06/2015 123.59 124.54 121.19 121.81 1,761,091
01/05/2015 124.97 126.22 123.2 123.62 1,631,521
01/02/2015 129.24 129.54 127.45 129.16 791,340
12/31/2014 130.85 131.04 128.82 128.95 1,070,244
12/30/2014 130.38 131.09 129.87 130.32 874,577
12/29/2014 130.32 131.45 130.01 130.82 634,575
12/26/2014 131.16 132.08 130.74 130.79 361,637
12/24/2014 131.22 131.78 129.99 130.85 501,098
12/23/2014 130.06 131.95 129.93 131.06 710,950
12/22/2014 128.76 129.85 128.11 129.66 809,510
12/19/2014 127.03 128.9 126.51 128.27 1,859,903
12/18/2014 125.78 126.68 123.64 126.67 2,042,470
12/17/2014 121.19 123.85 120.54 123.51 2,184,507
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
09/15/2014 117.47 117.47 116.08 117.1 832,919
09/12/2014 118.15 118.71 117.4 117.78 918,108
09/11/2014 117.92 118.7 117.71 118.35 848,537
09/10/2014 118.25 118.55 116.91 118.44 1,308,586
09/09/2014 117.59 119.33 117.2425 118.39 1,894,634
09/08/2014 117.75 117.99 117.36 117.58 1,674,475
09/05/2014 117.04 118.13 116.105 118.05 1,528,276
09/04/2014 115.6 117.21 115.26 117.04 3,111,652
09/03/2014 116.69 116.73 115.08 115.41 1,195,820
09/02/2014 115.65 116.44 115.33 116 952,538
08/29/2014 115.19 115.56 114.45 115.5 1,398,350
08/28/2014 115.01 115.19 114.38 114.75 1,251,397
08/27/2014 116.36 116.524 115.42 115.9 697,480
08/26/2014 116.47 117.19 115.97 116.04 859,113
08/25/2014 116.82 117.19 116.24 117.02 900,450
08/22/2014 116.76 117.31 115.655 116.15 810,782
08/21/2014 117.74 117.892 116.27 117.05 1,191,258
08/20/2014 115.46 118.77 115.12 117.8 1,890,458
08/19/2014 114.91 115.65 114.79 115.32 760,286
08/18/2014 113.35 114.73 113.35 114.57 1,053,549
08/15/2014 113.83 114.02 112.11 112.78 996,166
08/14/2014 113.41 113.62 112.93 113.52 926,058
08/13/2014 112.88 113.48 112.27 113.19 850,447
08/12/2014 111.78 113.04 111.5 112.48 1,159,919
08/11/2014 112.56 112.65 111.65 111.76 892,941
08/08/2014 110.3 111.61 109.36 111.56 1,620,295
08/07/2014 110.35 111.909 109.36 109.85 2,954,122
08/06/2014 111.64 111.64 105.91 109.55 5,933,278
08/05/2014 114.73 116.98 114.37 115.02 1,621,596
08/04/2014 114.64 115.915 114.31 115.57 961,575
08/01/2014 114.51 114.69 112.77 114.15 1,712,703
07/31/2014 116.47 116.91 114.89 114.95 1,357,933
07/30/2014 118.1 118.81 116.93 117.61 1,449,804
07/29/2014 121.22 121.59 117.69 117.74 1,867,940
07/28/2014 122.68 122.68 120.57 121.7 701,722
*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?