Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Parker-Hannifin (NY:PH)

985.00 -4.49 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	995.00	997.42	983.00	985.00	529,993	-4.49(-0.45%)
Apr 13, 2026	982.56	991.70	972.59	989.49	435,522	+5.26(+0.53%)
Apr 10, 2026	986.43	989.99	978.97	984.23	511,486	+1.24(+0.13%)
Apr 09, 2026	964.03	991.59	964.03	982.99	559,768	+16.94(+1.75%)
Apr 08, 2026	950.81	978.23	950.81	966.05	625,782	+53.08(+5.81%)
Apr 07, 2026	907.18	918.76	902.85	912.97	456,041	+0.87(+0.10%)
Apr 06, 2026	907.24	912.12	899.94	912.10	300,579	+4.04(+0.44%)
Apr 02, 2026	900.84	923.52	891.18	908.06	358,516	-12.71(-1.38%)
Apr 01, 2026	905.51	929.00	903.99	920.77	690,790	+25.53(+2.85%)
Mar 31, 2026	877.21	895.68	868.32	895.24	1,072,563	+33.76(+3.92%)
Mar 30, 2026	897.38	899.70	858.72	861.48	787,615	-26.96(-3.03%)
Mar 27, 2026	900.08	905.33	884.96	888.44	617,032	-13.02(-1.44%)
Mar 26, 2026	914.77	920.25	899.09	901.46	772,465	-20.10(-2.18%)
Mar 25, 2026	936.05	940.00	915.54	921.56	971,384	-3.02(-0.33%)
Mar 24, 2026	889.54	929.79	883.84	924.58	1,130,689	+18.52(+2.04%)
Mar 23, 2026	921.68	932.16	905.92	906.06	1,031,591	+11.65(+1.30%)
Mar 20, 2026	897.76	906.44	882.35	894.41	904,856	-5.60(-0.62%)
Mar 19, 2026	898.89	907.01	887.29	900.01	624,356	-12.39(-1.36%)
Mar 18, 2026	910.47	921.43	898.67	912.40	1,013,220	+19.09(+2.14%)
Mar 17, 2026	903.20	906.00	881.95	893.31	764,305	-1.33(-0.15%)
Mar 16, 2026	901.75	904.35	887.00	894.64	924,112	+4.78(+0.54%)
Mar 13, 2026	906.42	914.00	888.00	889.86	877,849	-12.31(-1.36%)
Mar 12, 2026	927.33	929.50	901.27	902.17	771,166	-38.31(-4.07%)
Mar 11, 2026	945.76	949.83	930.35	940.48	531,578	-9.91(-1.04%)
Mar 10, 2026	930.51	960.45	928.00	950.39	959,992	+18.22(+1.95%)
Mar 09, 2026	900.88	933.41	900.00	932.17	1,349,545	+8.45(+0.91%)
Mar 06, 2026	945.74	945.74	917.53	923.72	1,250,735	-41.70(-4.32%)
Mar 05, 2026	978.77	986.54	949.82	965.42	1,003,906	-22.37(-2.26%)
Mar 04, 2026	990.88	995.18	976.80	987.79	646,164	-0.88(-0.09%)
Mar 03, 2026	990.41	997.50	968.79	988.67	962,120	-22.74(-2.25%)
Mar 02, 2026	1002	1015	994.48	1011	713,266	+2.23(+0.22%)
Feb 27, 2026	999.94	1011	993.44	1009	1,065,883	-5.79(-0.57%)
Feb 26, 2026	1015	1020	999.75	1015	459,888	+3.17(+0.31%)
Feb 25, 2026	1027	1035	1007	1012	514,891	-11.22(-1.10%)
Feb 24, 2026	1013	1026	1007	1023	432,905	+14.05(+1.39%)
Feb 23, 2026	1015	1022	998.25	1009	720,756	-13.26(-1.30%)
Feb 20, 2026	1008	1025	1001	1022	690,115	+9.79(+0.97%)
Feb 19, 2026	993.60	1013	993.60	1012	580,505	+14.94(+1.50%)
Feb 18, 2026	1012	1015	993.08	997.50	578,869	-12.43(-1.23%)
Feb 17, 2026	999.55	1015	990.33	1010	601,449	+8.18(+0.82%)
Feb 13, 2026	986.90	1010	983.02	1002	582,385	+19.54(+1.99%)
Feb 12, 2026	1001	1012	975.60	982.21	603,194	-13.62(-1.37%)
Feb 11, 2026	1000	1012	991.68	995.83	753,119	+4.26(+0.43%)
Feb 10, 2026	980.59	992.08	974.66	991.57	753,550	+12.70(+1.30%)
Feb 09, 2026	971.71	987.35	971.50	978.87	490,855	+2.38(+0.24%)
Feb 06, 2026	977.54	989.13	972.17	976.49	629,491	+8.87(+0.92%)
Feb 05, 2026	960.46	971.64	947.97	967.62	886,855	-0.37(-0.04%)
Feb 04, 2026	971.94	979.44	960.33	967.99	956,512	+3.66(+0.38%)
Feb 03, 2026	955.27	972.80	952.22	964.33	765,186	+12.33(+1.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Parker-Hannifin (NY:PH)

Historical Prices