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)

884.87 -14.26 (-1.59%)

Official Closing Price Updated: 7:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	903.35	908.35	881.88	884.87	517,041	-14.26(-1.59%)
Dec 11, 2025	889.18	901.31	885.25	899.13	761,665	+9.88(+1.11%)
Dec 10, 2025	866.95	893.47	862.50	889.25	677,607	+26.32(+3.05%)
Dec 09, 2025	879.08	883.99	861.90	862.93	523,124	-16.74(-1.90%)
Dec 08, 2025	878.92	888.82	876.76	879.67	655,585	-0.33(-0.04%)
Dec 05, 2025	873.50	882.00	871.26	880.00	592,352	+6.34(+0.73%)
Dec 04, 2025	869.36	879.66	863.21	873.66	427,418	+4.46(+0.51%)
Dec 03, 2025	863.10	869.52	857.89	869.20	456,489	+10.26(+1.19%)
Dec 02, 2025	858.53	860.97	851.55	858.94	453,271	+2.82(+0.33%)
Dec 01, 2025	855.72	865.12	852.50	856.12	466,557	-5.58(-0.65%)
Nov 28, 2025	867.55	867.69	860.30	861.70	223,253	+0.21(+0.02%)
Nov 26, 2025	852.42	866.57	847.02	861.49	641,991	+9.45(+1.11%)
Nov 25, 2025	844.99	855.50	838.42	852.04	765,692	+12.02(+1.43%)
Nov 24, 2025	844.75	856.60	839.38	840.02	1,154,789	+0.45(+0.05%)
Nov 21, 2025	822.90	842.59	818.44	839.57	776,644	+20.17(+2.46%)
Nov 20, 2025	834.64	842.94	816.81	819.40	817,363	-1.27(-0.15%)
Nov 19, 2025	817.24	826.59	814.25	820.67	595,769	+3.37(+0.41%)
Nov 18, 2025	815.20	822.97	806.22	817.30	682,023	-3.67(-0.45%)
Nov 17, 2025	832.00	836.36	820.29	820.97	879,319	-10.98(-1.32%)
Nov 14, 2025	832.97	841.66	828.10	831.95	1,119,618	-9.99(-1.19%)
Nov 13, 2025	849.32	856.53	839.79	841.94	970,739	-12.38(-1.45%)
Nov 12, 2025	860.96	869.36	845.40	854.32	903,827	-3.61(-0.42%)
Nov 11, 2025	837.86	866.72	833.38	857.93	866,471	+17.30(+2.06%)
Nov 10, 2025	845.23	850.00	822.31	840.63	862,723	-3.38(-0.40%)
Nov 07, 2025	836.00	848.95	824.68	844.01	975,507	+11.66(+1.40%)
Nov 06, 2025	827.37	850.02	813.78	832.35	1,756,380	+59.87(+7.75%)
Nov 05, 2025	765.07	778.31	753.47	772.48	774,272	+5.15(+0.67%)
Nov 04, 2025	761.20	770.23	757.08	767.33	613,129	-2.88(-0.37%)
Nov 03, 2025	771.16	773.13	765.35	770.21	667,022	-0.95(-0.12%)
Oct 31, 2025	775.00	783.31	767.93	771.16	623,672	-1.52(-0.20%)
Oct 30, 2025	768.68	790.82	767.86	772.68	477,283	-0.68(-0.09%)
Oct 29, 2025	765.77	782.69	765.54	773.36	485,247	+8.00(+1.05%)
Oct 28, 2025	772.25	778.32	762.80	765.36	466,559	-7.15(-0.93%)
Oct 27, 2025	776.32	778.32	768.32	772.51	516,867	+2.18(+0.28%)
Oct 24, 2025	770.33	771.99	764.04	770.33	513,036	+5.79(+0.76%)
Oct 23, 2025	743.94	765.28	736.11	764.55	507,634	+24.76(+3.35%)
Oct 22, 2025	757.77	758.13	738.79	739.79	443,875	-16.41(-2.17%)
Oct 21, 2025	736.54	756.69	736.54	756.20	410,430	+17.78(+2.41%)
Oct 20, 2025	739.24	743.80	733.13	738.41	558,338	+6.41(+0.88%)
Oct 17, 2025	723.87	735.48	720.56	732.01	571,433	+7.41(+1.02%)
Oct 16, 2025	740.08	740.08	719.61	724.59	1,016,967	-11.68(-1.59%)
Oct 15, 2025	741.47	746.89	724.35	736.27	648,104	+1.38(+0.19%)
Oct 14, 2025	716.01	742.28	715.47	734.89	337,449	+7.80(+1.07%)
Oct 13, 2025	723.49	736.20	721.29	727.09	361,256	+11.97(+1.67%)
Oct 10, 2025	738.51	741.72	713.83	715.11	597,315	-22.03(-2.99%)
Oct 09, 2025	754.25	755.34	732.99	737.15	556,135	-14.57(-1.94%)
Oct 08, 2025	752.81	762.56	745.91	751.71	497,891	+2.65(+0.35%)
Oct 07, 2025	764.56	769.34	744.89	749.06	378,473	-12.73(-1.67%)
Oct 06, 2025	765.40	770.47	756.35	761.79	408,970	+0.21(+0.03%)
Oct 03, 2025	759.96	767.43	755.76	761.58	319,953	+5.08(+0.67%)
Oct 02, 2025	755.75	760.96	751.46	756.50	382,783	+2.91(+0.39%)

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