Parker Hannifin Corp (PH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.645 | -5.6417753452 | 560.905 | 566.78 | 528.98 | 674560 | 551.10127584 | CS |
| 4 | 26.57 | 5.28556366747 | 502.69 | 568.9 | 496.57 | 748938 | 527.20305002 | CS |
| 12 | -13.1 | -2.41536986503 | 542.36 | 568.9 | 492.71 | 753661 | 528.07031267 | CS |
| 26 | 57.31 | 12.1432355122 | 471.95 | 570.1499 | 463.16 | 670224 | 527.85486325 | CS |
| 52 | 130.14 | 32.6067348166 | 399.12 | 570.1499 | 362.49 | 651126 | 472.00227099 | CS |
| 156 | 222.35 | 72.4479489101 | 306.91 | 570.1499 | 230.44 | 762109 | 350.94751088 | CS |
| 260 | 354.35 | 202.589903379 | 174.91 | 570.1499 | 93 | 862806 | 285.42235573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 529.26 | -22.4 | -4.06 | 547.41999 | 547.91999 | 528.98 | 1100950 |
| 1721774400 | 551.66 | 1.01 | 0.18 | 551.16999 | 559.2969 | 550.315 | 789367 |
| 1721688000 | 550.65 | 6 | 1.10 | 551.95 | 553.57 | 542.95 | 304004 |
| 1721428800 | 544.65 | -3.02 | -0.55 | 545.23 | 550.28 | 541.88 | 563597 |
| 1721342400 | 547.66999 | -10.27 | -1.84 | 553.84 | 564.80999 | 545.74 | 818114 |
| 1721256000 | 557.94 | -10.74 | -1.89 | 560.905 | 566.78 | 556.79999 | 897718 |
| 1721169600 | 568.67999 | 23.94 | 4.39 | 549.04999 | 568.9 | 546.76 | 1087394 |
| 1721083200 | 544.74 | 6.84 | 1.27 | 540.2 | 548.755 | 536.97 | 704508 |
| 1720824000 | 537.9 | 9.74 | 1.84 | 534.5 | 545.73 | 532.0001 | 800938 |
| 1720737600 | 528.16 | 4.99 | 0.95 | 523.95 | 533.945 | 520.05999 | 747132 |
| 1720651200 | 523.16999 | 14.49 | 2.85 | 506.76 | 524.2 | 506.76 | 642862 |
| 1720564800 | 508.68 | -0.09 | -0.02 | 508.77 | 511.3 | 505.79 | 416978 |
| 1720478400 | 508.77 | 3.27 | 0.65 | 507.71 | 509.79 | 505.55 | 434201 |
| 1720219200 | 505.5 | -7.22 | -1.41 | 511.49 | 512.115 | 500.71 | 548493 |
| 1720040640 | 512.72 | 2.69 | 0.53 | 511.33 | 516.15 | 509.18 | 439125 |
| 1719960000 | 510.03 | 9.02 | 1.80 | 500 | 510.31 | 498.84 | 542209 |
| 1719873600 | 501.01 | -4.8 | -0.95 | 513.45 | 514.005 | 496.57 | 567108 |
| 1719614400 | 505.81 | 1.59 | 0.32 | 505.86 | 513.54 | 503.03 | 2809369 |
| 1719528000 | 504.22 | 1.59 | 0.32 | 501.11 | 504.82 | 500.8454 | 596211 |
| 1719441600 | 502.63 | -2.67 | -0.53 | 502.69 | 504.47 | 497.57 | 520486 |
| 1719355200 | 505.3 | -4.99 | -0.98 | 509.19 | 509.85 | 499.655 | 572689 |
| 1719268800 | 510.29 | 6.13 | 1.22 | 507.54 | 515.29999 | 504.1284 | 640613 |
| 1719009600 | 504.16 | -3.83 | -0.75 | 508.9 | 508.92 | 499 | 890001 |
| 1718923200 | 507.99 | 1.16 | 0.23 | 506.83 | 509.6949 | 501.55 | 635067 |
| 1718750400 | 506.83 | 0.8 | 0.16 | 507.59 | 511.61 | 505.46 | 704377 |
| 1718664000 | 506.03 | 2.73 | 0.54 | 499.49 | 509.4 | 492.71 | 994449 |
| 1718404800 | 503.3 | -25.6 | -4.84 | 512.37 | 517.34 | 493.23 | 1363801 |
| 1718318400 | 528.9 | -4.06 | -0.76 | 532.02 | 532.02 | 523.01 | 667137 |
| 1718232000 | 532.96 | 9.96 | 1.90 | 529 | 539.35 | 528.24 | 723454 |
| 1718145600 | 523 | -3 | -0.57 | 523 | 525.27 | 519 | 540580 |
| 1718059200 | 526 | 9.86 | 1.91 | 517.66 | 526.08 | 516.64 | 754097 |
| 1717800000 | 516.14 | 0.92 | 0.18 | 513.815 | 520.73 | 512.38 | 681579 |
| 1717713600 | 515.22 | -7.98 | -1.53 | 522.27 | 524.85 | 513.29999 | 594081 |
| 1717627200 | 523.2 | 10.75 | 2.10 | 515 | 523.306 | 513.54 | 645196 |
| 1717540800 | 512.45 | -0.63 | -0.12 | 512.35 | 514.76 | 508.1301 | 931988 |
| 1717454400 | 513.08 | -18.44 | -3.47 | 533.13 | 535 | 506.18 | 1029575 |
| 1717195200 | 531.52 | 7.06 | 1.35 | 525.94 | 532.5 | 522 | 1248336 |
| 1717108800 | 524.46 | 1.27 | 0.24 | 523.49 | 525.86 | 519.9 | 591696 |
| 1717022400 | 523.19 | -3.35 | -0.64 | 527.67999 | 527.67999 | 519.64 | 585256 |
| 1716936000 | 526.54 | -3.29 | -0.62 | 531.47 | 537.07 | 524.66999 | 736162 |
| 1716590400 | 529.83 | 3.26 | 0.62 | 527.88 | 530.84 | 522.73 | 643975 |
| 1716504000 | 526.57 | -19.5 | -3.57 | 548 | 548.62 | 525.311 | 1042272 |
| 1716417600 | 546.07 | -0.8 | -0.15 | 546.76 | 551.21 | 541.655 | 505968 |
| 1716331200 | 546.87 | -1.13 | -0.21 | 546.61 | 548.54999 | 545.13 | 549194 |
| 1716244800 | 548 | 2.89 | 0.53 | 545.42999 | 551.66999 | 543.29 | 627597 |
| 1715985600 | 545.11 | 5.62 | 1.04 | 539.89 | 547.21 | 539.89 | 823331 |
| 1715899200 | 539.49 | -13.78 | -2.49 | 554.66 | 554.66 | 537.655 | 1146257 |
| 1715812800 | 553.27 | 3.87 | 0.70 | 555.66999 | 556.835 | 551.62 | 670556 |
| 1715726400 | 549.4 | -1.63 | -0.30 | 550.66 | 551.79499 | 545.12 | 646270 |
| 1715640000 | 551.03 | -10.1 | -1.80 | 564.53 | 564.53 | 550.66999 | 548650 |
| 1715380800 | 561.13 | 0.44 | 0.08 | 563.84 | 568.80999 | 559.80999 | 489031 |
| 1715294400 | 560.69 | 5.78 | 1.04 | 554.08 | 562.45 | 552.98 | 434244 |
| 1715208000 | 554.91 | 4.73 | 0.86 | 547.5 | 557.5 | 547.5 | 315734 |
| 1715121600 | 550.17999 | -0.61 | -0.11 | 552.77 | 557.3499 | 549.03 | 475462 |
| 1715035200 | 550.79 | 14.61 | 2.72 | 543.91 | 552.89 | 541.21 | 674698 |
| 1714776000 | 536.17999 | 5.5 | 1.04 | 536.49 | 547.345 | 532.54 | 970081 |
| 1714689600 | 530.67999 | -12.28 | -2.26 | 525.2 | 535 | 515.82 | 1732466 |
| 1714603200 | 542.96 | -1.95 | -0.36 | 542.36 | 552.19 | 540.475 | 902956 |
| 1714516800 | 544.91 | -9.53 | -1.72 | 552.83 | 558.95 | 544.52 | 625427 |
| 1714430400 | 554.44 | 0.8 | 0.14 | 555.03 | 555.98 | 550.85 | 535550 |
| 1714171200 | 553.64 | 4.26 | 0.78 | 553.38 | 554.62 | 549.15 | 548740 |
| 1714084800 | 549.38 | 3.03 | 0.55 | 536.26 | 552.04 | 534.63 | 513470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
