PH - Parker-Hannifin Corp
591.65
-21.490 -3.632%
Share volume: 1,471,459
Last Updated: 03-13-2025
Construction Materials/Misc. Fabricated Metal Products:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$613.14
-21.49
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $612.84 | $612.84 | $617.10 | $617.10 | $590.50 | $590.50 | $591.65 | $591.65 | 1,471,459 | $1,471,459.00 |
| 03-12-2025 | $622.34 | $622.34 | $624.41 | $624.41 | $609.47 | $609.47 | $613.14 | $613.14 | 772,788 | $772,788.00 |
| 03-11-2025 | $604.61 | $604.61 | $619.10 | $619.10 | $599.34 | $599.34 | $611.19 | $611.19 | 814,838 | $814,838.00 |
| 03-10-2025 | $617.33 | $617.33 | $621.55 | $621.55 | $600.30 | $600.30 | $606.60 | $606.60 | 1,374,055 | $1,374,055.00 |
| 03-07-2025 | $625.00 | $625.00 | $639.69 | $639.69 | $618.60 | $618.60 | $634.75 | $634.75 | 1,189,307 | $1,189,307.00 |
| 03-06-2025 | $633.00 | $633.00 | $643.22 | $643.22 | $624.75 | $624.75 | $630.93 | $630.93 | 995,647 | $995,647.00 |
| 03-05-2025 | $628.67 | $628.67 | $641.29 | $641.29 | $626.56 | $626.56 | $640.05 | $640.05 | 1,240,127 | $1,240,127.00 |
| 03-04-2025 | $646.07 | $646.07 | $650.45 | $650.45 | $613.05 | $613.05 | $624.90 | $624.90 | 2,174,969 | $2,174,969.00 |
| 03-03-2025 | $674.35 | $674.35 | $678.02 | $678.02 | $645.97 | $645.97 | $650.56 | $650.56 | 1,130,695 | $1,130,695.00 |
| 02-28-2025 | $657.68 | $657.68 | $670.36 | $670.36 | $651.94 | $651.94 | $668.51 | $668.51 | 1,219,290 | $1,184,785.00 |