Parker-Hannifin (NY: PH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	312.73	319.32	308.64	319.08	1,105,150	+8.51(+2.74%)
Jan 30, 2023	310.93	314.86	310.10	310.56	803,726	-2.45(-0.78%)
Jan 27, 2023	306.50	314.81	305.43	313.01	853,401	+5.28(+1.71%)
Jan 26, 2023	305.07	307.99	301.29	307.73	581,321	+4.12(+1.36%)
Jan 25, 2023	301.13	303.72	298.01	303.61	457,136	-2.44(-0.80%)
Jan 24, 2023	305.38	309.73	300.21	306.05	695,433	+0.96(+0.31%)
Jan 23, 2023	299.15	305.52	298.46	305.09	1,015,569	+6.25(+2.09%)
Jan 20, 2023	292.94	299.74	291.17	298.84	883,460	+7.35(+2.52%)
Jan 19, 2023	298.99	299.12	290.81	291.49	842,589	-9.79(-3.25%)
Jan 18, 2023	309.00	310.79	300.92	301.27	881,905	-6.75(-2.19%)
Jan 17, 2023	310.80	312.23	307.97	308.03	706,586	-2.72(-0.88%)
Jan 13, 2023	306.85	312.06	305.40	310.75	579,789	+2.26(+0.73%)
Jan 12, 2023	306.90	310.27	304.55	308.49	726,946	+3.78(+1.24%)
Jan 11, 2023	307.28	307.28	301.21	304.71	884,871	+0.80(+0.26%)
Jan 10, 2023	302.87	304.57	300.95	303.91	1,004,337	+0.96(+0.32%)
Jan 09, 2023	302.98	306.00	302.28	302.95	897,168	+0.95(+0.31%)
Jan 06, 2023	296.41	303.91	296.41	302.00	1,159,660	+10.23(+3.51%)
Jan 05, 2023	289.89	292.48	287.43	291.77	738,018	+1.18(+0.41%)
Jan 04, 2023	288.42	290.60	285.43	290.59	774,220	+5.02(+1.76%)
Jan 03, 2023	286.78	287.64	282.48	285.56	652,704	+0.74(+0.26%)
Dec 30, 2022	284.62	285.59	281.39	284.82	331,126	-0.98(-0.34%)
Dec 29, 2022	283.41	287.26	281.48	285.80	554,282	+5.02(+1.79%)
Dec 28, 2022	286.78	288.00	280.70	280.78	321,118	-5.58(-1.95%)
Dec 27, 2022	285.81	288.93	283.46	286.36	386,426	+1.58(+0.55%)
Dec 23, 2022	283.71	285.00	282.35	284.78	332,261	+0.43(+0.15%)
Dec 22, 2022	283.08	284.72	278.12	284.35	637,271	-1.68(-0.59%)
Dec 21, 2022	283.44	286.59	282.33	286.04	581,754	+5.50(+1.96%)
Dec 20, 2022	276.43	282.03	275.22	280.53	566,449	+3.84(+1.39%)
Dec 19, 2022	279.70	282.46	275.90	276.70	690,885	-2.99(-1.07%)
Dec 16, 2022	280.18	283.37	278.50	279.68	1,227,367	-3.80(-1.34%)
Dec 15, 2022	286.54	286.69	282.68	283.48	756,896	-7.20(-2.48%)
Dec 14, 2022	292.16	297.82	288.68	290.68	712,144	-1.27(-0.44%)
Dec 13, 2022	298.12	298.12	289.91	291.96	1,069,990	+2.40(+0.83%)
Dec 12, 2022	284.07	289.97	282.30	289.56	771,200	+6.26(+2.21%)
Dec 09, 2022	285.71	288.06	282.96	283.29	515,703	-2.61(-0.91%)
Dec 08, 2022	287.76	288.96	284.76	285.91	549,396	+0.05(+0.02%)
Dec 07, 2022	282.85	286.05	282.85	285.86	700,550	+1.93(+0.68%)
Dec 06, 2022	286.43	288.51	281.00	283.93	716,710	-2.72(-0.95%)
Dec 05, 2022	286.88	287.96	284.04	286.65	673,991	-4.41(-1.52%)
Dec 02, 2022	286.92	291.23	286.05	291.07	913,085	-0.14(-0.05%)
Dec 01, 2022	294.70	295.64	289.96	291.20	1,050,325	-1.39(-0.48%)
Nov 30, 2022	287.88	292.69	282.56	292.59	1,696,530	+4.55(+1.58%)
Nov 29, 2022	288.90	292.72	286.45	288.04	1,140,058	-0.76(-0.26%)
Nov 28, 2022	296.57	297.97	287.55	288.81	1,374,697	-10.73(-3.58%)
Nov 25, 2022	301.20	301.80	299.27	299.53	351,875	-0.31(-0.10%)
Nov 23, 2022	303.56	304.01	298.87	299.85	818,874	-2.98(-0.98%)
Nov 22, 2022	302.94	304.96	300.31	302.82	692,432	+1.94(+0.64%)
Nov 21, 2022	297.56	302.14	297.56	300.88	519,955	+1.74(+0.58%)
Nov 18, 2022	301.25	301.25	296.09	299.14	748,248	+1.46(+0.49%)
Nov 17, 2022	297.79	298.66	289.21	297.68	885,625	-5.12(-1.69%)
Nov 16, 2022	303.46	304.09	299.89	302.80	682,663	-1.65(-0.54%)
Nov 15, 2022	305.24	306.59	300.97	304.45	1,185,943	+4.01(+1.34%)
Nov 14, 2022	300.12	306.17	299.18	300.44	846,182	-1.58(-0.52%)
Nov 11, 2022	298.84	303.23	295.78	302.02	836,997	+6.44(+2.18%)
Nov 10, 2022	293.00	296.85	290.32	295.58	1,171,987	+15.03(+5.36%)
Nov 09, 2022	287.05	287.53	279.57	280.55	1,069,786	-9.72(-3.35%)
Nov 08, 2022	293.68	294.32	286.78	290.27	623,606	-1.35(-0.46%)
Nov 07, 2022	291.12	292.25	289.18	291.62	1,051,488	+1.71(+0.59%)
Nov 04, 2022	283.64	291.06	278.68	289.91	1,628,933	+12.33(+4.44%)
Nov 03, 2022	275.04	284.91	270.40	277.58	1,863,853	+2.54(+0.92%)
Nov 02, 2022	277.70	286.26	274.75	275.04	1,158,967	-5.23(-1.87%)