Parker-Hannifin Corporation Historical Stock Prices

PH 
$126.67
*  
3.16
2.56%
Get PH Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading PH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PH Pre-Market
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  125.78  126.68  123.64  126.67 2,054,052
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
07/25/2014 122.95 123.7 122.7 122.93 616,135
07/24/2014 123.33 124.03 123.01 123.33 667,735
07/23/2014 123.67 123.69 122.77 123.29 474,640
07/22/2014 123.88 124.74 123.51 123.62 529,589
07/21/2014 123.07 123.575 122.4095 123.01 548,637
07/18/2014 122.46 123.78 122.11 123.43 874,861
07/17/2014 123.38 124 121.73 121.92 766,823
07/16/2014 124.08 124.635 123.26 124.62 806,493
07/15/2014 123.12 123.815 122.63 123.49 1,081,278
07/14/2014 124.18 124.18 122.86 123.02 718,533
07/11/2014 122.89 123.38 122.05 123.02 871,721
07/10/2014 122.92 123.25 122.34 122.78 852,238
07/09/2014 125.06 125.52 123.98 124.48 491,332
07/08/2014 125.67 125.87 124.54 124.74 715,635
07/07/2014 126.87 126.94 125.55 125.94 945,479
07/03/2014 126.82 127.6 126.63 127.37 754,902
07/02/2014 126.71 127.02 125.76 126.25 597,374
07/01/2014 126.09 127.18 125.61 126.87 840,273
06/30/2014 125.99 126.23 124.7 125.73 870,844
06/27/2014 125.16 126.06 124.18 125.63 1,473,142
06/26/2014 126.18 126.18 124.65 125.65 956,741
06/25/2014 125.14 126.31 124.84 125.92 730,276
06/24/2014 126.26 127.84 125.44 125.71 820,630
06/23/2014 127.78 127.95 126.56 126.99 837,293
06/20/2014 127.4 128.28 127.28 127.72 940,555
06/19/2014 127.99 128.01 125.26 127.48 1,321,499
06/18/2014 127.03 128.075 126.13 127.99 580,159
06/17/2014 127.15 128.57 126.414 127.24 713,225
06/16/2014 126.55 127.51 126.31 127.18 407,119
06/13/2014 127.08 127.68 126.69 127.17 380,783
06/12/2014 128.46 128.63 126.51 126.82 727,601
06/11/2014 128.3 129 127.76 128.9 567,818
06/10/2014 128.91 129.63 128.19 129.52 477,398
06/09/2014 128.13 130.44 127.91 129.41 686,463
06/06/2014 127.67 128.33 127.505 128.2 686,341
06/05/2014 126.3 127.54 125.9001 127.39 1,047,247
06/04/2014 125.57 126.7 125.32 125.84 836,522
06/03/2014 125.29 126.0299 125 125.72 727,928
06/02/2014 125.58 126.02 123.9 125.76 758,811
05/30/2014 124.41 125.47 123.91 125.23 943,221
05/29/2014 124.75 124.955 123.36 124.67 505,689
05/28/2014 125.03 125.39 124.25 124.39 475,288
05/27/2014 123.57 125.81 123.39 124.79 918,620
05/23/2014 121.56 123.33 121.56 123.1 430,403
05/22/2014 122.76 123.99 121.82 121.88 793,622
05/21/2014 121.79 122.78 121.42 122.47 714,998
05/20/2014 123.47 123.65 121.01 121.26 928,912
05/19/2014 122.62 123.95 122.32 123.81 407,217
05/16/2014 122.65 123.43 121.96 123.03 821,946
05/15/2014 124.42 124.8 121.59 122.56 1,191,043
05/14/2014 126.15 126.37 124.75 124.94 637,035
05/13/2014 126.74 126.75 125.941 126.04 588,559
05/12/2014 125.04 126.87 125.04 126.48 541,275
05/09/2014 124.11 124.39 123.03 124.2 468,011
05/08/2014 123.74 126 123.35 124.23 815,398
05/07/2014 123.07 123.95 121.86 123.89 1,091,418
05/06/2014 123.93 124.66 123.21 123.4 927,397
05/05/2014 124.42 125.28 123.45 124.27 1,057,769
05/02/2014 126 126.33 124.86 125.08 952,593
05/01/2014 126.42 127.28 125.71 126.09 768,046
04/30/2014 127.05 127.1 125.23 126.88 1,104,442
04/29/2014 125 126.49 123.52 125.86 1,600,311
04/28/2014 123.04 124.27 121.45 122.73 1,662,918
04/25/2014 124.31 124.87 121.81 122.4 977,915
04/24/2014 125.51 125.72 123.84 124.46 688,179
04/23/2014 125.17 126.16 124.6 124.77 649,382
04/22/2014 125.13 126.1 124.8 124.94 751,672
04/21/2014 125.1 125.72 124.3125 125.19 623,110
04/17/2014 124.22 126 124.099 125.35 1,343,217
04/16/2014 122.52 124.22 122.48 124.22 1,262,855
04/15/2014 121.15 122.37 119.48 121.27 1,496,964
04/14/2014 120.18 121.05 119.04 120.33 984,173
04/11/2014 119.09 120.08 118.62 119.14 1,146,683
04/10/2014 122.05 123.17 119.69 119.82 957,062
04/09/2014 120.65 122.82 120.24 122.53 1,059,510
04/08/2014 118.99 120.89 118.785 119.67 1,299,711
04/07/2014 121.34 121.718 118.46 119.3 1,103,627
04/04/2014 125.09 125.09 121.59 121.8 1,099,849
04/03/2014 123.82 124.025 122.49 123.26 727,852
04/02/2014 122.01 124.18 122.01 123.75 1,126,598
04/01/2014 120.59 122.25 120.05 121.99 1,283,709
03/31/2014 120.44 121.08 119.598 119.71 1,242,002
03/28/2014 118.48 120.2 118.27 119.24 620,469
03/27/2014 118.58 118.88 117.5 118.01 893,133
03/26/2014 121.79 121.9699 118.63 118.73 1,039,618
03/25/2014 120 122.1 119.84 121.13 1,301,289
03/24/2014 119.61 120.15 118.48 118.92 837,542
03/21/2014 121.26 121.65 119.17 119.38 1,459,297
03/20/2014 119.3 120.64 118.88 119.23 620,303
03/19/2014 119.92 120.92 118.69 119.66 770,734
03/18/2014 119.82 120.54 119.04 119.88 924,777
03/17/2014 117.43 120.18 117.39 119.83 1,366,383
03/14/2014 116.67 117.63 116.13 116.19 1,024,939
03/13/2014 119.79 120.02 116.11 116.81 1,056,070
03/12/2014 120.15 120.35 118.43 119.3 1,130,397
03/11/2014 123.3 123.51 120.265 120.75 1,162,007
03/10/2014 124.19 124.49 122.47 123.22 695,628
03/07/2014 123.19 125.35 123.0501 124.38 1,653,184
03/06/2014 122.36 122.845 121.94 122.45 873,704
03/05/2014 121.44 121.97 120.71 121.91 626,366
03/04/2014 121.17 122.07 120.7 121.13 895,924
03/03/2014 119 120.44 118.76 119.39 975,127
02/28/2014 119.94 121.57 119.78 120.55 945,498
02/27/2014 118.95 120.48 118.69 120.17 872,023
02/26/2014 118.06 119.44 117.38 118.97 1,237,024
02/25/2014 118.6 118.77 117.4 117.8 1,175,323
02/24/2014 117.95 119.44 117.95 118.64 1,291,297
02/21/2014 118.15 118.75 117.71 117.77 871,410
02/20/2014 116.82 118.48 116.766 117.79 1,304,515
02/19/2014 117.59 118.91 116.69 116.75 1,207,283
02/18/2014 118.26 118.86 117.47 117.88 946,138
02/14/2014 117.03 118.27 116.45 117.85 890,838
02/13/2014 114.97 117.83 114.97 116.76 1,131,569
02/12/2014 116.64 117.66 116.322 117.21 760,416
02/11/2014 115.91 116.74 114.98 116.51 1,575,935
02/10/2014 118.29 118.32 115.33 115.58 1,727,724
02/07/2014 114.93 119.03 114.74 118.67 3,010,379
02/06/2014 111.93 114.37 111.93 114.28 1,637,202
02/05/2014 111.11 112.88 110.21 112.62 1,705,868
02/04/2014 109.87 111.68 108.66 110.89 1,795,472
02/03/2014 113.21 113.71 109.12 109.39 2,473,670
01/31/2014 114.26 114.26 111.94 113.37 1,122,370
01/30/2014 114.58 115.04 114.18 114.55 1,320,893
01/29/2014 114.41 115.978 113.9 114 1,085,695
01/28/2014 114.82 116.4 114.62 115.23 2,823,243
01/27/2014 115.54 115.98 112.98 114.38 1,861,697
01/24/2014 118.41 118.57 114.63 114.63 1,642,912
01/23/2014 120.92 121.41 118.51 118.75 2,042,590
01/22/2014 123.52 124.5 121.53 122.42 2,854,683
01/21/2014 128.38 128.97 126.05 126.82 1,790,116
01/17/2014 129.25 129.4 127.32 127.43 1,531,172
01/16/2014 128.22 129.25 128.11 129.17 861,628
01/15/2014 128.14 129.04 128 128.96 758,307
01/14/2014 126.47 128.05 125.98 127.76 947,828
01/13/2014 126.42 127.78 125.26 125.62 1,189,478
01/10/2014 128.17 128.17 126.24 127.2 1,036,316
01/09/2014 127.68 128.488 126.32 126.93 749,661
01/08/2014 127.28 128.06 126.36 127.68 895,097
01/07/2014 126.86 128.04 126.61 127.63 765,012
01/06/2014 127.77 128.16 125.84 125.85 945,298
01/03/2014 127.55 128.46 126.94 127.25 683,338
01/02/2014 128.1 128.78 126.99 127.24 806,784
12/31/2013 129.61 129.77 128.29 128.64 455,934
12/30/2013 127.97 128.89 127.97 128.88 575,588
12/27/2013 128.32 128.4899 127.67 128.11 493,805
12/26/2013 127.34 128.33 127.24 127.88 521,323
12/24/2013 126.2 127.39 125.9701 127.21 279,844
12/23/2013 126.92 126.96 125.79 126.2 1,016,506
12/20/2013 124.67 126.25 123.91 126.21 1,750,071
12/19/2013 122.29 124.01 121.8 123.87 1,063,172
12/18/2013 120.32 122.57 119.13 122.5 967,618
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?