S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
S&P 500   4,455.48
DOW   34,798.00
QQQ   373.33
NYSE:PH

Parker-Hannifin Price History

$287.84
-3.26 (-1.12 %)
(As of 09/24/2021 12:00 AM ET)
Add
Compare
Today's Range
$287.70
$291.97
50-Day Range
$279.47
$312.03
52-Week Range
$193.40
$324.68
Volume639,484 shs
Average Volume910,489 shs
Market Capitalization$37.16 billion
P/E Ratio21.63
Dividend Yield1.42%
Beta1.77

Parker-Hannifin (NYSE:PH) Price Performance

5 Day
Performance
+1.09%

1 Month
Performance
-5.16%

3 Month
Performance
-4.61%

Year-To-Date
Performance
+5.66%

1 Year
Performance
+43.93%

Parker-Hannifin (NYSE:PH) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/24/2021$291.10$287.84
-1.12%
$291.97$287.70644,857 shs$37.16 billion
09/23/2021$285.40$291.10
+2.00%
$293.62$286.961.03 million shs$37.58 billion
09/22/2021$279.47$285.40
+2.12%
$287.26$281.72651,277 shs$36.85 billion
09/21/2021$284.74$279.47
-1.85%
$286.28$279.35894,884 shs$36.08 billion
09/20/2021$287.63$284.74
-1.00%
$285.17$279.121.00 million shs$36.76 billion
09/17/2021$289.54$287.63
-0.66%
$293.86$284.891.30 million shs$37.13 billion
09/16/2021$290.19$289.54
-0.22%
$291.41$286.95640,230 shs$37.38 billion
09/15/2021$285.71$290.19
+1.57%
$290.57$285.20576,647 shs$37.46 billion
09/14/2021$289.52$285.71
-1.32%
$291.70$284.83643,415 shs$36.89 billion
09/13/2021$284.05$289.52
+1.93%
$291.27$284.16907,756 shs$37.38 billion
09/10/2021$288.02$284.05
-1.38%
$291.05$283.40799,746 shs$36.67 billion
09/09/2021$287.76$288.02
+0.09%
$289.44$284.38741,743 shs$37.18 billion
09/08/2021$289.90$287.76
-0.74%
$289.42$283.141.04 million shs$37.15 billion
09/07/2021$289.91$289.90
0.00%
$293.76$288.161.22 million shs$37.43 billion
09/06/2021$289.91$289.91$294.53$289.25770,398 shs$37.43 billion
09/03/2021$294.88$289.91
-1.69%
$294.53$289.25754,686 shs$37.43 billion
09/02/2021$293.96$294.88
+0.31%
$297.23$293.68811,718 shs$38.07 billion
09/01/2021$296.67$293.96
-0.91%
$297.15$291.26751,754 shs$37.95 billion
08/31/2021$301.55$296.67
-1.62%
$302.18$296.291.41 million shs$38.30 billion
08/30/2021$304.53$301.55
-0.98%
$304.79$300.98555,671 shs$38.93 billion
08/27/2021$304.01$304.53
+0.17%
$308.36$304.23783,029 shs$39.30 billion
08/26/2021$303.51$304.01
+0.16%
$305.90$301.53741,558 shs$39.23 billion
08/25/2021$298.97$303.51
+1.52%
$305.19$298.00792,319 shs$39.17 billion
08/24/2021$294.56$298.97
+1.50%
$301.26$295.081.01 million shs$38.58 billion
08/23/2021$287.85$294.56
+2.33%
$295.97$288.74828,279 shs$38.01 billion
08/20/2021$287.33$287.85
+0.18%
$289.75$285.50625,101 shs$37.15 billion
08/19/2021$293.06$287.33
-1.96%
$294.97$285.77743,829 shs$37.08 billion
08/18/2021$296.34$293.06
-1.11%
$296.00$292.70984,915 shs$37.82 billion
08/17/2021$299.00$296.34
-0.89%
$298.36$293.641.29 million shs$38.24 billion
08/16/2021$293.00$299.00
+2.05%
$302.20$291.261.85 million shs$38.59 billion
08/13/2021$294.63$293.00
-0.55%
$296.55$290.201.16 million shs$37.81 billion
08/12/2021$296.00$294.63
-0.46%
$297.00$294.221.64 million shs$38.02 billion
08/11/2021$298.65$296.00
-0.89%
$301.91$294.472.34 million shs$38.20 billion
08/10/2021$297.15$298.65
+0.50%
$301.32$295.501.53 million shs$38.54 billion
08/09/2021$298.53$297.15
-0.46%
$299.73$294.391.11 million shs$38.35 billion
08/06/2021$300.23$298.53
-0.57%
$302.06$292.851.41 million shs$38.53 billion
08/05/2021$303.35$300.23
-1.03%
$305.48$298.771.17 million shs$38.75 billion
08/04/2021$309.43$303.35
-1.96%
$310.31$303.23825,017 shs$39.15 billion
08/03/2021$305.46$309.43
+1.30%
$310.32$301.33772,365 shs$39.93 billion
08/02/2021$312.03$305.46
-2.11%
$318.50$305.251.35 million shs$39.42 billion
07/30/2021$309.34$312.03
+0.87%
$312.16$308.00484,502 shs$40.27 billion
07/29/2021$306.32$309.34
+0.99%
$310.93$306.75519,087 shs$39.92 billion
07/28/2021$309.18$306.32
-0.93%
$310.55$305.41495,128 shs$39.53 billion
07/27/2021$309.23$309.18
-0.02%
$312.08$305.55508,288 shs$39.90 billion
07/26/2021$306.68$309.23
+0.83%
$309.36$305.80451,061 shs$39.91 billion
07/23/2021$302.91$306.68
+1.24%
$307.72$303.54449,034 shs$39.58 billion
07/22/2021$305.18$302.91
-0.74%
$305.94$301.96425,690 shs$39.09 billion
07/21/2021$299.53$305.18
+1.89%
$307.05$300.52598,782 shs$39.39 billion
07/20/2021$289.93$299.53
+3.31%
$300.29$289.361.03 million shs$38.66 billion
07/19/2021$300.00$289.93
-3.36%
$293.86$286.23908,548 shs$37.42 billion
07/16/2021$306.24$300.00
-2.04%
$308.12$299.50654,646 shs$38.72 billion
07/15/2021$306.83$306.24
-0.19%
$310.53$304.18703,791 shs$39.52 billion
07/14/2021$309.80$306.83
-0.96%
$311.99$304.74657,245 shs$39.60 billion
07/13/2021$313.39$309.80
-1.15%
$313.61$309.26675,591 shs$39.98 billion
07/12/2021$311.57$313.39
+0.58%
$313.53$308.65889,356 shs$40.44 billion
07/09/2021$306.88$311.57
+1.53%
$313.61$310.36649,356 shs$40.21 billion
07/08/2021$308.24$306.88
-0.44%
$311.77$301.201.16 million shs$39.60 billion
07/07/2021$303.92$308.24
+1.42%
$310.62$303.29879,376 shs$39.78 billion
07/06/2021$308.27$303.92
-1.41%
$307.40$301.531.18 million shs$39.22 billion
07/05/2021$308.27$308.27$309.75$305.88709,051 shs$39.78 billion
07/02/2021$307.03$308.27
+0.40%
$309.75$305.88709,051 shs$39.63 billion
07/01/2021$307.11$307.03
-0.03%
N/AN/A991,889 shs$39.62 billion
06/30/2021$302.65$307.11
+1.47%
N/AN/A957,251 shs$39.06 billion
06/29/2021$303.82$302.65
-0.39%
N/AN/A971,647 shs$39.21 billion
06/28/2021$301.74$303.82
+0.69%
N/AN/A1.16 million shs$39.21 billion
06/25/2021$298.87$301.74
+0.96%
N/AN/A1.23 million shs$38.94 billion
06/24/2021$295.24$298.87
+1.23%
N/AN/A1.11 million shs$38.10 billion
This page was last updated on 9/25/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.