Parker-Hannifin (NY: PH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	293.25	298.28		296.86	761,682	+1.39(+0.47%)
Jan 28, 2022	293.27	295.60	285.08	295.47	851,783	-0.12(-0.04%)
Jan 27, 2022	304.94	308.72	291.35	295.59	956,157	-4.99(-1.66%)
Jan 26, 2022	302.19	308.62	295.76	300.58	899,266	+2.00(+0.67%)
Jan 25, 2022	294.36	300.96	289.20	298.57	848,110	-2.27(-0.75%)
Jan 24, 2022	293.79	302.02	285.75	300.84	1,063,665	+0.66(+0.22%)
Jan 21, 2022	301.77	304.18	295.71	300.18	883,764	-0.72(-0.24%)
Jan 20, 2022	309.37	312.60	299.93	300.90	946,248	-8.48(-2.74%)
Jan 19, 2022	314.15	316.19	308.93	309.39	947,933	-4.60(-1.46%)
Jan 18, 2022	309.89	314.01	308.07	313.98	852,872	+0.92(+0.29%)
Jan 14, 2022				313.06	0	-0.82(-0.26%)
Jan 13, 2022	311.39	316.48	310.71	313.89	521,641	+2.57(+0.82%)
Jan 12, 2022	310.82	313.37	309.19	311.32	552,529	+3.58(+1.16%)
Jan 11, 2022	304.33	308.39	298.75	307.74	567,827	+3.75(+1.23%)
Jan 10, 2022	307.13	307.90	301.91	303.99	602,392	-6.02(-1.94%)
Jan 07, 2022	310.75	314.31	309.12	310.01	649,291	-0.37(-0.12%)
Jan 06, 2022	306.91	312.00	304.68	310.38	620,755	+5.52(+1.81%)
Jan 05, 2022	311.68	312.86	304.51	304.87	1,060,363	-5.43(-1.75%)
Jan 04, 2022	306.27	313.12	303.05	310.30	744,008	+7.70(+2.54%)
Jan 03, 2022	304.90	308.37	300.81	302.60	919,445	-2.03(-0.67%)
Dec 31, 2021	301.64	305.82	301.27	304.63	373,124	+2.99(+0.99%)
Dec 30, 2021	305.54	306.39	301.35	301.64	459,161	-3.45(-1.13%)
Dec 29, 2021	304.96	306.35	303.93	305.09	294,090	+1.13(+0.37%)
Dec 28, 2021	302.87	305.47	302.87	303.96	319,694	+0.85(+0.28%)
Dec 27, 2021	299.29	303.15	298.63	303.10	391,871	+4.44(+1.49%)
Dec 23, 2021	294.86	299.92	293.80	298.66	661,197	+5.18(+1.77%)
Dec 22, 2021	291.94	294.31	291.20	293.48	445,240	+1.10(+0.38%)
Dec 21, 2021	287.58	293.44	286.42	292.38	650,888	+8.57(+3.02%)
Dec 20, 2021	284.97	284.97	277.48	283.81	860,469	-5.97(-2.06%)
Dec 17, 2021	299.39	299.52	289.32	289.77	1,623,441	-10.08(-3.36%)
Dec 16, 2021	304.91	305.35	298.70	299.86	863,990	-1.89(-0.63%)
Dec 15, 2021	298.82	302.72	294.17	301.75	749,635	+3.55(+1.19%)
Dec 14, 2021	299.21	304.00	296.49	298.19	652,113	-2.58(-0.86%)
Dec 13, 2021	306.43	306.91	300.56	300.78	665,255	-4.63(-1.51%)
Dec 10, 2021	306.99	309.05	304.31	305.40	470,956	+0.59(+0.19%)
Dec 09, 2021	301.52	306.63	300.05	304.82	508,048	+2.00(+0.66%)
Dec 08, 2021	301.66	303.92	300.05	302.82	427,223	+1.69(+0.56%)
Dec 07, 2021	301.67	306.01	300.25	301.12	577,210	+2.68(+0.90%)
Dec 06, 2021	296.70	301.17	294.09	298.44	741,775	+5.99(+2.05%)
Dec 03, 2021	293.69	294.16	287.07	292.45	679,234	+0.45(+0.15%)
Dec 02, 2021	282.76	294.01	282.37	292.00	737,453	+11.33(+4.04%)
Dec 01, 2021	295.01	296.24	280.63	280.67	836,642	-8.58(-2.97%)
Nov 30, 2021	292.70	295.84	287.20	289.25	1,459,722	-6.78(-2.29%)
Nov 29, 2021	300.26	301.22	291.93	296.03	748,317	-0.48(-0.16%)
Nov 26, 2021	302.65	302.65	294.01	296.51	714,896	-14.75(-4.74%)
Nov 24, 2021	313.04	314.27	311.00	311.25	521,141	-3.81(-1.21%)
Nov 23, 2021	314.38	315.58	311.64	315.06	727,945	+2.33(+0.74%)
Nov 22, 2021	316.90	318.23	312.63	312.74	571,901	-3.03(-0.96%)
Nov 19, 2021	319.15	320.62	315.74	315.76	903,853	-2.44(-0.77%)
Nov 18, 2021	315.72	318.40	317.08	318.20	795,695	+2.85(+0.90%)
Nov 17, 2021	316.78	318.44	314.16	315.35	465,538	-3.03(-0.95%)
Nov 16, 2021	316.04	320.58	314.91	318.38	806,051	+3.97(+1.26%)
Nov 15, 2021	320.54	320.77	313.90	314.40	720,348	-5.43(-1.70%)
Nov 12, 2021	315.13	320.16	312.88	319.83	961,100	+6.80(+2.17%)
Nov 11, 2021	313.23	314.75	310.55	313.03	437,868	+0.11(+0.03%)
Nov 10, 2021	314.58			312.93	582,678	-1.68(-0.53%)
Nov 09, 2021	315.29	317.88	313.00	314.61	580,638	+0.10(+0.03%)
Nov 08, 2021	313.91	317.51	311.78	314.51	925,306	+3.55(+1.14%)
Nov 05, 2021	315.13	315.59	307.74	310.96	985,289	+0.11(+0.03%)
Nov 04, 2021	305.47	314.95	304.20	310.85	1,694,533	+20.58(+7.09%)
Nov 03, 2021	285.97	290.54	284.63	290.27	891,043	+2.05(+0.71%)
Nov 02, 2021	288.54	290.11	287.25	288.22	1,173,118	+1.06(+0.37%)