Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parker-Hannifin (NY: PH )

548.00 +2.89 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2024 545.43 551.67 543.29 548.00 627,597 +2.89(+0.53%)
May 17, 2024 545.99 547.21 541.49 545.11 823,332 +5.62(+1.04%)
May 16, 2024 551.53 551.53 537.65 539.49 1,146,263 -13.78(-2.49%)
May 15, 2024 552.60 556.84 552.16 553.27 670,557 +3.87(+0.70%)
May 14, 2024 550.66 551.79 545.12 549.40 646,421 -1.63(-0.30%)
May 13, 2024 561.21 562.99 550.67 551.03 548,650 -10.10(-1.80%)
May 10, 2024 565.00 568.81 559.81 561.13 489,131 +0.44(+0.08%)
May 09, 2024 554.08 562.45 552.98 560.69 434,244 +7.41(+1.34%)
May 08, 2024 546.79 555.86 546.59 553.28 316,851 +4.72(+0.86%)
May 07, 2024 551.15 555.71 547.42 548.56 476,862 -0.61(-0.11%)
May 06, 2024 542.31 551.27 541.40 549.17 676,686 +14.57(+2.72%)
May 03, 2024 534.91 545.74 534.91 534.61 972,937 +5.48(+1.04%)
May 02, 2024 523.66 533.43 514.30 529.12 1,738,030 -12.24(-2.26%)
May 01, 2024 540.77 550.57 538.89 541.37 906,435 -1.94(-0.36%)
Apr 30, 2024 551.21 557.31 542.92 543.31 627,269 -9.50(-1.72%)
Apr 29, 2024 552.01 554.35 549.23 552.81 537,138 +0.80(+0.14%)
Apr 26, 2024 548.39 552.99 547.54 552.01 550,356 +4.25(+0.78%)
Apr 25, 2024 538.41 550.42 533.06 547.77 523,912 +3.02(+0.55%)
Apr 24, 2024 550.76 555.23 537.64 544.75 666,551 -4.04(-0.74%)
Apr 23, 2024 543.86 551.24 541.62 548.78 376,833 +10.65(+1.98%)
Apr 22, 2024 536.21 545.04 532.79 538.13 535,305 +5.05(+0.95%)
Apr 19, 2024 539.18 541.70 530.21 533.08 559,629 -3.43(-0.64%)
Apr 18, 2024 543.40 546.33 535.80 536.51 394,182 -2.47(-0.46%)
Apr 17, 2024 546.78 546.78 534.81 538.98 516,885 -3.56(-0.66%)
Apr 16, 2024 543.40 545.30 535.26 542.54 636,625 +0.77(+0.14%)
Apr 15, 2024 559.06 560.25 539.29 541.77 673,290 -6.93(-1.26%)
Apr 12, 2024 548.46 552.69 544.77 548.70 464,256 -5.45(-0.98%)
Apr 11, 2024 551.58 556.51 548.96 554.16 392,446 +0.42(+0.08%)
Apr 10, 2024 551.70 558.99 546.35 553.74 539,970 -5.96(-1.07%)
Apr 09, 2024 566.33 567.21 546.38 559.70 489,575 -4.57(-0.81%)
Apr 08, 2024 565.07 567.11 561.31 564.27 450,931 -0.74(-0.13%)
Apr 05, 2024 552.60 565.32 551.85 565.00 485,900 +10.99(+1.98%)
Apr 04, 2024 563.46 568.48 550.12 554.02 612,020 -2.91(-0.52%)
Apr 03, 2024 548.38 559.47 546.89 556.93 566,177 +11.10(+2.03%)
Apr 02, 2024 549.87 549.87 543.54 545.83 627,370 -3.56(-0.65%)
Apr 01, 2024 554.16 554.37 548.61 549.39 373,755 -4.77(-0.86%)
Mar 28, 2024 554.71 554.72 551.51 554.16 609,826 -2.25(-0.41%)
Mar 27, 2024 550.83 557.00 547.30 556.41 519,069 +8.86(+1.62%)
Mar 26, 2024 549.18 553.25 547.40 547.55 426,651 -1.37(-0.25%)
Mar 25, 2024 552.14 554.63 548.08 548.91 394,567 -4.35(-0.79%)
Mar 22, 2024 556.73 559.35 551.81 553.26 395,493 -5.73(-1.03%)
Mar 21, 2024 548.55 559.48 547.04 558.99 621,877 +14.14(+2.59%)
Mar 20, 2024 537.18 545.93 536.15 544.86 403,895 +7.60(+1.41%)
Mar 19, 2024 534.24 538.68 533.51 537.26 546,596 +2.57(+0.48%)
Mar 18, 2024 537.36 538.67 534.35 534.68 496,871 +0.84(+0.16%)
Mar 15, 2024 530.58 536.92 529.76 533.85 671,824 -0.83(-0.15%)
Mar 14, 2024 542.31 543.39 529.88 534.67 614,182 -3.30(-0.61%)
Mar 13, 2024 538.98 538.98 535.76 537.98 515,896 +1.28(+0.24%)
Mar 12, 2024 534.47 537.52 530.13 536.70 512,337 +2.23(+0.42%)
Mar 11, 2024 532.36 535.03 526.45 534.47 594,989 -1.31(-0.24%)
Mar 08, 2024 538.29 541.40 531.11 535.77 524,069 -2.12(-0.39%)
Mar 07, 2024 533.59 538.13 531.46 537.89 575,233 +8.23(+1.55%)
Mar 06, 2024 529.52 531.91 526.76 529.67 903,736 +3.22(+0.61%)
Mar 05, 2024 531.34 533.35 524.50 526.45 681,664 -7.49(-1.40%)
Mar 04, 2024 536.16 542.32 533.57 533.94 400,213 -2.28(-0.43%)
Mar 01, 2024 533.89 537.48 532.90 536.22 515,116 +2.34(+0.44%)
Feb 29, 2024 530.33 534.92 525.69 533.88 854,339 +4.34(+0.82%)
Feb 28, 2024 529.56 534.99 528.44 529.54 434,875 -0.39(-0.07%)
Feb 27, 2024 531.34 531.73 525.50 529.93 390,515 +0.68(+0.13%)
Feb 26, 2024 528.91 531.38 526.45 529.25 484,503 -0.26(-0.05%)
Feb 23, 2024 531.34 532.53 525.09 529.51 549,491 +1.07(+0.20%)
Feb 22, 2024 530.39 533.98 526.72 528.44 604,159 +6.27(+1.20%)
Feb 21, 2024 520.66 522.52 516.88 522.17 474,821 +4.17(+0.80%)
Feb 20, 2024 514.81 519.53 511.55 518.00 687,810 -0.53(-0.10%)
Feb 16, 2024 522.49 525.88 518.47 518.53 705,351 -1.80(-0.35%)
Feb 15, 2024 522.17 525.51 518.61 520.34 646,801 -0.04(-0.01%)
Feb 14, 2024 518.23 523.81 516.75 520.38 690,568 +10.25(+2.01%)
Feb 13, 2024 508.50 511.76 504.19 510.13 803,544 -6.55(-1.27%)
Feb 12, 2024 517.52 519.84 515.27 516.68 577,230 -3.17(-0.61%)
Feb 09, 2024 514.72 519.97 512.48 519.85 566,944 +5.85(+1.14%)
Feb 08, 2024 511.31 514.08 507.52 514.00 480,312 +2.76(+0.54%)
Feb 07, 2024 512.26 514.50 508.66 511.23 532,669 +2.65(+0.52%)
Feb 06, 2024 506.73 508.61 502.10 508.58 652,906 +2.66(+0.53%)
Feb 05, 2024 503.47 509.13 503.47 505.92 798,782 -1.48(-0.29%)
Feb 02, 2024 496.69 511.86 485.61 507.40 1,172,031 +10.12(+2.04%)
Feb 01, 2024 489.34 497.75 479.79 497.27 1,642,204 +35.47(+7.68%)
Jan 31, 2024 471.11 471.68 460.47 461.80 1,695,914 -13.28(-2.80%)
Jan 30, 2024 472.07 476.36 471.81 475.08 821,680 +1.35(+0.29%)
Jan 29, 2024 468.06 473.82 466.54 473.73 619,405 +4.88(+1.04%)
Jan 26, 2024 470.41 471.33 467.16 468.85 447,366 -0.21(-0.04%)
Jan 25, 2024 468.91 471.02 463.60 469.06 696,628 +6.88(+1.49%)
Jan 24, 2024 469.21 469.21 461.76 462.18 560,445 -4.20(-0.90%)
Jan 23, 2024 472.69 472.69 464.87 466.38 472,655 -4.39(-0.93%)
Jan 22, 2024 469.45 474.60 469.43 470.77 386,430 +3.13(+0.67%)
Jan 19, 2024 464.69 468.82 462.09 467.64 653,985 +4.64(+1.00%)
Jan 18, 2024 455.43 463.56 455.43 463.00 445,962 +9.59(+2.12%)
Jan 17, 2024 452.50 456.08 450.55 453.40 638,741 -4.67(-1.02%)
Jan 16, 2024 455.11 458.40 451.36 458.07 597,823 +0.43(+0.09%)
Jan 12, 2024 462.30 463.12 455.73 457.65 329,330 -2.31(-0.50%)
Jan 11, 2024 459.69 461.33 453.28 459.95 451,673 +1.85(+0.40%)
Jan 10, 2024 455.51 458.42 453.35 458.10 458,880 +3.30(+0.73%)
Jan 09, 2024 452.04 454.81 447.28 454.80 528,360 -1.22(-0.27%)
Jan 08, 2024 452.45 456.08 449.05 456.03 489,274 +5.11(+1.13%)
Jan 05, 2024 448.96 453.41 448.88 450.92 426,330 +1.48(+0.33%)
Jan 04, 2024 449.33 456.69 448.88 449.44 549,177 +1.37(+0.31%)
Jan 03, 2024 453.98 455.90 446.78 448.06 556,941 -7.88(-1.73%)
Jan 02, 2024 455.82 458.68 454.27 455.95 639,291 -2.08(-0.45%)
Dec 29, 2023 459.95 461.31 457.28 458.02 403,982 -1.25(-0.27%)
Dec 28, 2023 444.91 460.89 437.44 459.28 470,451 -0.29(-0.06%)
Dec 27, 2023 458.46 460.67 457.38 459.57 304,567 +0.79(+0.17%)
Dec 26, 2023 455.75 460.20 455.67 458.78 269,064 +3.25(+0.71%)
Dec 22, 2023 453.70 457.55 452.59 455.53 378,550 +2.28(+0.50%)
Dec 21, 2023 450.96 454.06 448.95 453.25 315,445 +6.44(+1.44%)
Dec 20, 2023 456.27 459.49 446.35 446.81 629,320 -10.78(-2.36%)
Dec 19, 2023 453.85 459.43 452.76 457.59 550,185 +6.73(+1.49%)
Dec 18, 2023 452.86 452.86 448.31 450.86 517,320 -0.11(-0.02%)
Dec 15, 2023 450.46 455.71 449.22 450.97 1,339,463 -1.80(-0.40%)
Dec 14, 2023 444.25 454.07 443.51 452.76 771,051 +13.79(+3.14%)
Dec 13, 2023 439.62 442.14 433.23 438.98 647,858 +0.71(+0.16%)
Dec 12, 2023 436.88 440.83 435.35 438.27 521,508 +2.59(+0.60%)
Dec 11, 2023 434.26 437.34 433.87 435.68 834,047 -0.41(-0.09%)
Dec 08, 2023 430.40 437.48 430.40 436.08 863,441 +4.83(+1.12%)
Dec 07, 2023 433.40 434.06 429.47 431.25 535,663 -0.55(-0.13%)
Dec 06, 2023 434.85 441.33 431.03 431.80 419,595 -0.51(-0.12%)
Dec 05, 2023 434.45 436.06 431.34 432.31 495,679 -3.30(-0.76%)
Dec 04, 2023 432.60 437.10 431.57 435.61 556,306 -2.00(-0.46%)
Dec 01, 2023 430.60 438.53 430.60 437.60 582,080 +6.94(+1.61%)
Nov 30, 2023 427.88 431.63 424.30 430.66 640,456 +5.09(+1.20%)
Nov 29, 2023 428.32 430.57 424.17 425.57 507,033 +1.52(+0.36%)
Nov 28, 2023 430.04 433.96 424.01 424.05 808,641 -5.36(-1.25%)
Nov 27, 2023 427.99 431.33 426.86 429.41 386,936 -1.74(-0.40%)
Nov 24, 2023 429.75 432.64 427.55 431.15 222,990 +2.43(+0.57%)
Nov 22, 2023 430.29 432.44 427.28 428.73 575,447 -1.68(-0.39%)
Nov 21, 2023 428.38 430.41 456,593 +1.38(+0.32%)
Nov 20, 2023 428.98 431.48 426.97 429.02 429,255 -1.10(-0.26%)
Nov 17, 2023 425.51 430.68 423.91 430.13 541,783 +6.16(+1.45%)
Nov 16, 2023 426.81 431.52 422.73 423.96 782,959 -2.62(-0.62%)
Nov 15, 2023 427.03 430.71 426.19 426.59 753,849 +1.11(+0.26%)
Nov 14, 2023 422.92 430.22 419.91 425.48 591,434 +8.48(+2.03%)
Nov 13, 2023 415.25 419.19 413.55 416.99 376,442 -0.02(-0.00%)
Nov 10, 2023 411.38 417.87 410.55 417.01 508,449 +8.06(+1.97%)
Nov 09, 2023 411.15 418.22 407.00 408.95 821,163 +2.14(+0.53%)
Nov 08, 2023 405.89 410.87 403.96 406.81 721,944 +3.55(+0.88%)
Nov 07, 2023 399.36 405.01 397.55 403.26 632,839 +0.93(+0.23%)
Nov 06, 2023 398.23 402.62 395.45 402.33 829,941 +4.90(+1.23%)
Nov 03, 2023 407.55 409.13 396.60 397.43 1,238,560 -3.36(-0.84%)
Nov 02, 2023 392.69 407.60 391.30 400.79 1,595,746 +33.79(+9.21%)
Nov 01, 2023 366.16 367.05 359.20 367.00 1,213,594 +1.55(+0.42%)
Oct 31, 2023 362.93 365.53 359.09 365.45 1,189,581 -0.63(-0.17%)
Oct 30, 2023 367.00 368.44 362.14 366.09 532,378 +3.28(+0.90%)
Oct 27, 2023 365.82 369.21 361.19 362.81 480,766 -3.69(-1.01%)
Oct 26, 2023 365.88 372.42 365.74 366.49 564,690 +2.42(+0.66%)
Oct 25, 2023 367.90 369.59 363.05 364.08 632,175 -5.71(-1.54%)
Oct 24, 2023 368.98 372.90 364.66 369.78 565,912 +6.35(+1.75%)
Oct 23, 2023 369.53 370.75 362.85 363.43 640,726 -5.99(-1.62%)
Oct 20, 2023 371.79 372.67 365.92 369.43 659,417 -2.04(-0.55%)
Oct 19, 2023 374.70 383.14 369.71 371.47 948,048 -3.96(-1.06%)
Oct 18, 2023 393.41 393.73 374.22 375.43 1,075,852 -23.63(-5.92%)
Oct 17, 2023 390.63 403.41 389.39 399.06 583,845 +5.79(+1.47%)
Oct 16, 2023 394.17 398.49 389.04 393.27 472,135 +4.02(+1.03%)
Oct 13, 2023 404.40 405.34 385.52 389.25 795,693 -13.81(-3.43%)
Oct 12, 2023 403.89 408.42 397.81 403.06 909,902 -0.42(-0.10%)
Oct 11, 2023 394.08 403.65 394.08 403.47 740,558 +9.94(+2.52%)
Oct 10, 2023 392.92 398.14 391.25 393.54 412,690 +1.83(+0.47%)
Oct 09, 2023 386.99 392.39 382.30 391.70 455,030 +3.66(+0.94%)
Oct 06, 2023 379.31 393.27 376.75 388.05 863,421 +7.96(+2.10%)
Oct 05, 2023 385.46 387.89 378.00 380.08 843,334 -0.90(-0.24%)
Oct 04, 2023 378.37 382.27 374.49 380.99 509,476 +2.62(+0.69%)
Oct 03, 2023 380.06 383.13 374.66 378.37 458,542 -3.26(-0.85%)
Oct 02, 2023 385.21 388.46 379.41 381.63 486,700 -4.24(-1.10%)
Sep 29, 2023 392.14 392.25 384.41 385.87 540,491 -2.88(-0.74%)
Sep 28, 2023 387.20 393.86 385.94 388.75 586,975 +1.31(+0.34%)
Sep 27, 2023 383.51 389.60 381.06 387.44 573,462 +7.15(+1.88%)
Sep 26, 2023 385.33 387.18 378.91 380.29 576,885 -7.55(-1.95%)
Sep 25, 2023 381.12 388.44 386.48 387.84 609,519 +4.17(+1.09%)
Sep 22, 2023 377.85 384.94 377.17 383.67 806,889 +5.64(+1.49%)
Sep 21, 2023 384.16 384.52 377.80 378.03 656,155 -8.77(-2.27%)
Sep 20, 2023 390.47 395.49 386.53 386.80 544,456 -1.24(-0.32%)
Sep 19, 2023 390.57 392.69 379.99 388.04 693,798 -4.11(-1.05%)
Sep 18, 2023 388.92 394.06 387.73 392.15 492,595 +3.70(+0.95%)
Sep 15, 2023 390.40 390.94 385.05 388.44 833,199 -3.03(-0.77%)
Sep 14, 2023 390.62 393.57 385.43 391.48 731,021 +5.10(+1.32%)
Sep 13, 2023 400.60 401.35 384.42 386.38 1,051,122 -15.21(-3.79%)
Sep 12, 2023 399.45 408.63 399.38 401.58 623,959 -0.78(-0.19%)
Sep 11, 2023 408.05 409.71 399.31 402.36 518,892 -3.00(-0.74%)
Sep 08, 2023 404.91 406.58 402.25 405.37 532,204 +0.09(+0.02%)
Sep 07, 2023 405.49 407.16 401.19 405.28 771,943 -2.72(-0.67%)
Sep 06, 2023 404.80 412.04 404.10 408.00 600,987 +0.19(+0.05%)
Sep 05, 2023 418.74 419.19 407.00 407.81 532,095 -10.69(-2.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.