Parker Hannifin Corp (PH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.53 | 5.27259289544 | 635.93 | 669.65 | 624.28 | 574692 | 646.00428475 | CS |
| 4 | 35.51 | 5.60138812209 | 633.95 | 669.65 | 624.28 | 518918 | 643.09306203 | CS |
| 12 | 39.85 | 6.32931497276 | 629.61 | 712.4242 | 612.1 | 604789 | 667.46626028 | CS |
| 26 | 108.555 | 19.3535447179 | 560.905 | 712.4242 | 494.03 | 597369 | 622.40603028 | CS |
| 52 | 214.32 | 47.0888078393 | 455.14 | 712.4242 | 453.185 | 630352 | 571.51942809 | CS |
| 156 | 345.84 | 106.866077498 | 323.62 | 712.4242 | 230.44 | 731681 | 395.3737462 | CS |
| 260 | 461.89 | 222.522522523 | 207.57 | 712.4242 | 93 | 840097 | 318.28973806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 669.46 | 10.8 | 1.64 | 664.99 | 671.87 | 660.16 | 727715 |
| 1737070800 | 658.66 | 2.34 | 0.36 | 659.6 | 661.0999 | 655.07 | 433537 |
| 1736984400 | 656.32 | 9.31 | 1.44 | 660.49 | 669.12 | 655.58 | 701003 |
| 1736898000 | 647.01 | 9.02 | 1.41 | 643.73 | 652.5 | 641.42499 | 666471 |
| 1736811600 | 637.99 | 7.95 | 1.26 | 625.83 | 638.37 | 624.95 | 469499 |
| 1736552400 | 630.04 | -11.46 | -1.79 | 635.92999 | 635.92999 | 624.28 | 602949 |
| 1736379600 | 641.5 | 6.27 | 0.99 | 633.315 | 641.88699 | 628.78 | 433362 |
| 1736293200 | 635.23 | -5.77 | -0.90 | 639.16 | 641 | 632.395 | 652702 |
| 1736206800 | 641 | 3.32 | 0.52 | 642.79499 | 649.86 | 636.48 | 623994 |
| 1735947600 | 637.67999 | 8.16 | 1.30 | 631.525 | 639.235 | 629.095 | 522163 |
| 1735861200 | 629.52 | -6.51 | -1.02 | 640.45 | 643.09 | 626.02 | 402744 |
| 1735688400 | 636.03 | -0.79 | -0.12 | 637.24 | 640.42999 | 633.8701 | 282873 |
| 1735602000 | 636.82 | -6.99 | -1.09 | 634.5104 | 639.80999 | 628.035 | 332728 |
| 1735342800 | 643.80999 | -7.61 | -1.17 | 644.5678 | 650.76 | 637.54999 | 389100 |
| 1735256400 | 651.41999 | -1.15 | -0.18 | 650.52 | 651.859 | 646.4801 | 256949 |
| 1735077840 | 652.57 | 6.92 | 1.07 | 644.2 | 652.74 | 640.92999 | 226963 |
| 1734997200 | 645.65 | -1.55 | -0.24 | 642.54999 | 647.64 | 639.605 | 594425 |
| 1734738000 | 647.2 | 7.93 | 1.24 | 633.95 | 651.8999 | 632.33 | 1230150 |
| 1734651600 | 639.27 | -4.53 | -0.70 | 651.15 | 655 | 636.72 | 646391 |
| 1734565200 | 643.79999 | -22.19 | -3.33 | 665.67999 | 669.35 | 641.54 | 1205325 |
| 1734478800 | 665.99 | -7.75 | -1.15 | 672.49 | 673.195 | 662.66999 | 826793 |
| 1734392400 | 673.74 | 1.92 | 0.29 | 672.5 | 676.555 | 669.88 | 692261 |
| 1734133200 | 671.82 | -10.75 | -1.57 | 684.65 | 685.77 | 670.885 | 616630 |
| 1734046800 | 682.57 | -3.82 | -0.56 | 689.65 | 690.84 | 682.06 | 523434 |
| 1733960400 | 686.39 | 8.46 | 1.25 | 686.11 | 691.18 | 683.41 | 689825 |
| 1733874000 | 677.93 | -8.07 | -1.18 | 684.755 | 687.67 | 676.45 | 651050 |
| 1733787600 | 686 | -10.16 | -1.46 | 694.16 | 695.565 | 680.42 | 632744 |
| 1733528400 | 696.16 | 1.45 | 0.21 | 698.44 | 701.59 | 694.0201 | 365729 |
| 1733442000 | 694.71 | -1.78 | -0.26 | 695 | 700.3 | 693.36 | 462113 |
| 1733355600 | 696.49 | -4.41 | -0.63 | 699.08 | 700.14 | 692.71 | 423460 |
| 1733269200 | 700.9 | 0.21 | 0.03 | 700.49 | 701.53 | 693.92 | 321991 |
| 1733182800 | 700.69 | -2.21 | -0.31 | 705.22 | 705.385 | 698.31 | 328036 |
| 1732917840 | 702.9 | 3.02 | 0.43 | 704.485 | 705.56 | 701.49 | 319795 |
| 1732750800 | 699.88 | -6.97 | -0.99 | 707.39 | 710 | 697.97 | 323875 |
| 1732664400 | 706.85 | 2.43 | 0.34 | 702.95 | 709.095 | 700.41 | 357129 |
| 1732578000 | 704.42 | -2.45 | -0.35 | 710 | 712.4242 | 698.26 | 1121852 |
| 1732318800 | 706.87 | 4.19 | 0.60 | 703.72 | 707.22 | 702.105 | 552272 |
| 1732232400 | 702.68 | 12.25 | 1.77 | 693.53 | 707.71 | 692.79 | 649497 |
| 1732146000 | 690.43 | 0.67 | 0.10 | 686.13 | 691.86 | 683.995 | 376426 |
| 1732059600 | 689.76 | -1.92 | -0.28 | 686.98 | 693 | 685.75 | 330781 |
| 1731973200 | 691.68 | -7.23 | -1.03 | 694.835 | 697.01 | 690.96 | 474607 |
| 1731714000 | 698.91 | 1.28 | 0.18 | 703.65 | 704.07 | 695.79 | 495376 |
| 1731627600 | 697.63 | -8.83 | -1.25 | 705.235 | 706 | 695.84 | 588028 |
| 1731541200 | 706.46 | 7.14 | 1.02 | 701.065 | 711.3448 | 699.5701 | 526433 |
| 1731454800 | 699.32 | -8.83 | -1.25 | 707.75 | 709.45 | 698.41 | 547055 |
| 1731368400 | 708.15 | 12.57 | 1.81 | 700.36 | 711.6 | 698.44 | 552870 |
| 1731109200 | 695.58 | 5.81 | 0.84 | 692.79 | 699.915 | 690.58 | 558721 |
| 1731022800 | 689.77 | -19.69 | -2.78 | 709.32 | 709.32 | 684.48 | 959080 |
| 1730936400 | 709.46 | 56.01 | 8.57 | 702.85 | 709.63 | 689.825 | 1963665 |
| 1730850000 | 653.45 | 15.45 | 2.42 | 638 | 653.97 | 638 | 777995 |
| 1730763600 | 638 | 2.97 | 0.47 | 635.03 | 641.95 | 630.39 | 656272 |
| 1730500800 | 635.03 | 0.96 | 0.15 | 634.07 | 641.455 | 628.86 | 1039146 |
| 1730414400 | 634.07 | 9.78 | 1.57 | 620.6 | 636.14 | 616.7 | 1227931 |
| 1730328000 | 624.29 | -0.82 | -0.13 | 622.91999 | 627.985 | 622.32 | 881812 |
| 1730241600 | 625.11 | 1.46 | 0.23 | 615.83 | 626.27 | 612.1 | 578263 |
| 1730155200 | 623.65 | 1.91 | 0.31 | 623.80499 | 627.52 | 622.54999 | 416155 |
| 1729896000 | 621.74 | -2.4 | -0.38 | 629.61 | 629.77 | 616.806 | 385767 |
| 1729809600 | 624.14 | -5.56 | -0.88 | 629.9 | 629.9 | 622.7 | 561775 |
| 1729723200 | 629.7 | 0.42 | 0.07 | 626 | 632.0239 | 624.005 | 517217 |
| 1729636800 | 629.28 | -9.96 | -1.56 | 636.12 | 637 | 629.02 | 552790 |
| 1729550400 | 639.24 | -1.2 | -0.19 | 640.09 | 642.69989 | 637.29999 | 402430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
