Parker-Hannifin (NY: PH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	324.04	327.36	314.98	316.26	1,158,912	-9.68(-2.97%)
May 30, 2023	330.44	331.40	325.61	325.94	802,222	-2.60(-0.79%)
May 26, 2023	324.29	329.44	324.11	328.54	565,583	+5.68(+1.76%)
May 25, 2023	319.71	324.29	318.99	322.86	790,785	+5.05(+1.59%)
May 24, 2023	322.79	324.47	316.96	317.81	758,382	-6.68(-2.06%)
May 23, 2023	327.51	329.12	323.60	324.49	904,819	-5.29(-1.60%)
May 22, 2023	329.25	331.94	324.81	329.78	772,850	+1.28(+0.39%)
May 19, 2023	335.14	336.81	326.62	328.50	637,456	-2.28(-0.69%)
May 18, 2023	325.88	334.31	325.17	330.78	746,106	+4.18(+1.28%)
May 17, 2023	320.06	328.63	319.08	326.60	639,428	+9.26(+2.92%)
May 16, 2023	321.15	322.73	317.31	317.34	476,946	-6.08(-1.88%)
May 15, 2023	320.92	323.89	319.76	323.42	501,984	+3.66(+1.15%)
May 12, 2023	323.37	323.37	316.45	319.76	763,052	-0.59(-0.18%)
May 11, 2023	318.97	322.48	317.29	320.35	854,238	-0.80(-0.25%)
May 10, 2023	332.36	333.55	317.21	321.15	1,478,858	-12.02(-3.61%)
May 09, 2023	328.28	334.15	326.73	333.17	1,217,224	+4.20(+1.28%)
May 08, 2023	331.55	331.76	324.79	328.97	772,809	+1.51(+0.46%)
May 05, 2023	323.11	329.36	322.06	327.46	1,049,226	+10.82(+3.42%)
May 04, 2023	332.01	332.01	316.55	316.64	1,494,089	-0.91(-0.29%)
May 03, 2023	320.68	324.52	317.56	317.56	1,098,183	-1.77(-0.55%)
May 02, 2023	320.06	321.51	312.74	319.32	892,786	-2.31(-0.72%)
May 01, 2023	319.18	324.43	319.18	321.63	867,593	+2.45(+0.77%)
Apr 28, 2023	318.39	321.68	316.28	319.19	711,266	+1.55(+0.49%)
Apr 27, 2023	308.80	318.41	306.89	317.64	1,039,675	+11.45(+3.74%)
Apr 26, 2023	308.75	310.72	304.46	306.19	612,399	-5.36(-1.72%)
Apr 25, 2023	314.99	317.67	310.40	311.55	543,184	-5.75(-1.81%)
Apr 24, 2023	315.57	318.16	314.84	317.30	486,504	+2.12(+0.67%)
Apr 21, 2023	315.06	316.01	311.57	315.18	595,080	+1.44(+0.46%)
Apr 20, 2023	314.94	318.21	313.18	313.74	729,579	-4.03(-1.27%)
Apr 19, 2023	317.17	318.83	314.58	317.76	541,071	-1.25(-0.39%)
Apr 18, 2023	322.37	324.11	317.43	319.01	694,499	-0.70(-0.22%)
Apr 17, 2023	314.95	320.02	313.93	319.71	892,986	+6.19(+1.97%)
Apr 14, 2023	314.49	318.63	311.54	313.52	963,924	-0.43(-0.14%)
Apr 13, 2023	318.04	318.04	304.63	313.95	1,066,662	-4.88(-1.53%)
Apr 12, 2023	315.35	321.17	314.30	318.83	972,223	+6.43(+2.06%)
Apr 11, 2023	311.07	316.26	310.78	312.41	884,855	+2.76(+0.89%)
Apr 10, 2023	306.39	312.36	305.04	309.65	1,006,310	+2.65(+0.86%)
Apr 06, 2023	306.03	308.98	302.86	307.00	727,440	-0.11(-0.04%)
Apr 05, 2023	314.06	314.82	303.37	307.10	1,720,346	-7.92(-2.51%)
Apr 04, 2023	333.57	333.57	313.09	315.02	1,141,489	-18.21(-5.46%)
Apr 03, 2023	330.47	333.92	325.88	333.23	1,121,885	+3.01(+0.91%)
Mar 31, 2023	332.57	333.56	328.95	330.22	1,051,342	-0.45(-0.14%)
Mar 30, 2023	330.97	332.71	329.32	330.67	537,869	+2.36(+0.72%)
Mar 29, 2023	325.20	328.56	323.43	328.31	642,974	+6.32(+1.96%)
Mar 28, 2023	318.86	323.49	318.86	322.00	519,466	+3.03(+0.95%)
Mar 27, 2023	319.92	320.23	315.89	318.97	705,560	+3.72(+1.18%)
Mar 24, 2023	310.09	315.40	305.33	315.25	814,740	+0.44(+0.14%)
Mar 23, 2023	315.88	321.95	310.69	314.81	856,876	-1.67(-0.53%)
Mar 22, 2023	320.50	327.63	316.25	316.48	1,263,984	-4.02(-1.25%)
Mar 21, 2023	316.93	322.99	316.67	320.50	1,410,043	+10.20(+3.29%)
Mar 20, 2023	302.09	310.97	302.09	310.30	1,253,576	+10.72(+3.58%)
Mar 17, 2023	305.20	305.20	295.58	299.58	1,841,865	-8.92(-2.89%)
Mar 16, 2023	304.37	312.07	299.41	308.50	1,543,358	+0.45(+0.15%)
Mar 15, 2023	320.40	324.06	303.87	308.05	2,101,597	-20.32(-6.19%)
Mar 14, 2023	332.39	333.02	322.23	328.36	1,641,033	+2.09(+0.64%)
Mar 13, 2023	328.06	329.90	321.04	326.27	1,072,926	-6.27(-1.88%)
Mar 10, 2023	344.84	345.20	331.51	332.54	1,506,387	-12.24(-3.55%)
Mar 09, 2023	358.04	358.18	344.61	344.78	1,029,651	-11.53(-3.24%)
Mar 08, 2023	353.35	356.67	352.00	356.32	784,598	+3.07(+0.87%)
Mar 07, 2023	354.95	356.72	352.27	353.24	1,096,258	-0.94(-0.27%)
Mar 06, 2023	353.09	357.88	352.88	354.18	712,180	+0.64(+0.18%)
Mar 03, 2023	350.62	353.98	348.10	353.55	606,957	+4.27(+1.22%)
Mar 02, 2023	345.64	350.80	344.18	349.27	660,680	+2.11(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.