NYSE:PH
Parker-Hannifin Corporation Stock Price (Quote)
$550.79
+14.61 (+2.72%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 PH stock ended at $550.79. This is 2.72% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.82% from a day low at $543.00 to a day high of $552.89. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $543.91 | $552.89 | $543.00 | $550.79 | 451 845 |
| May 03, 2024 | $536.49 | $547.35 | $532.54 | $536.18 | 837 415 |
| May 02, 2024 | $525.20 | $535.00 | $515.82 | $530.68 | 1 677 328 |
| May 01, 2024 | $542.36 | $552.06 | $540.48 | $542.96 | 766 099 |
| Apr 30, 2024 | $552.83 | $558.95 | $544.52 | $544.91 | 443 962 |
| Apr 29, 2024 | $553.64 | $555.98 | $550.85 | $554.44 | 427 912 |
| Apr 26, 2024 | $550.01 | $554.45 | $549.15 | $553.64 | 482 550 |
| Apr 25, 2024 | $540.00 | $552.04 | $534.63 | $549.38 | 513 473 |
| Apr 24, 2024 | $552.38 | $556.87 | $539.22 | $546.35 | 521 157 |
| Apr 23, 2024 | $545.46 | $552.86 | $543.22 | $550.40 | 295 888 |
| Apr 22, 2024 | $537.79 | $546.65 | $534.36 | $539.72 | 417 193 |
| Apr 19, 2024 | $540.77 | $543.30 | $531.78 | $534.65 | 418 533 |
| Apr 18, 2024 | $545.00 | $547.94 | $537.38 | $538.09 | 354 996 |
| Apr 17, 2024 | $548.39 | $548.39 | $536.39 | $540.57 | 483 078 |
| Apr 16, 2024 | $545.00 | $546.91 | $536.84 | $544.14 | 590 813 |
| Apr 15, 2024 | $560.71 | $560.90 | $540.93 | $543.37 | 548 355 |
| Apr 12, 2024 | $550.08 | $554.32 | $546.37 | $550.32 | 384 022 |
| Apr 11, 2024 | $553.20 | $558.15 | $550.58 | $555.79 | 376 327 |
| Apr 10, 2024 | $553.32 | $560.64 | $547.96 | $555.37 | 520 198 |
| Apr 09, 2024 | $568.00 | $568.05 | $547.99 | $561.35 | 419 930 |
| Apr 08, 2024 | $566.73 | $568.38 | $563.23 | $565.93 | 377 287 |
| Apr 05, 2024 | $554.23 | $566.98 | $553.53 | $566.67 | 415 845 |
| Apr 04, 2024 | $565.12 | $570.15 | $551.75 | $555.65 | 610 221 |
| Apr 03, 2024 | $550.00 | $561.12 | $548.50 | $558.57 | 472 148 |
| Apr 02, 2024 | $551.49 | $551.49 | $545.14 | $547.44 | 485 758 |
