Stockscreener 앱 받기
702.68
1.77%
12.25
시간 외 거래:
702.68
Parker Hannifin Corp 주식 (PH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $707.7 | $692.4 | $15.35 | 613,596.0 | +1.77% |
| 2024-11-20 | $692.2 | $684.0 | $8.25 | 362,929.0 | +0.10% |
| 2024-11-19 | $693.0 | $684.4 | $8.65 | 331,578.0 | -0.28% |
| 2024-11-18 | $697.0 | $691.0 | $6.05 | 371,021.0 | -1.03% |
| 2024-11-15 | $704.1 | $695.8 | $8.28 | 514,789.0 | +0.18% |
| 2024-11-14 | $706.0 | $695.8 | $10.16 | 579,411.0 | -1.25% |
| 2024-11-13 | $711.3 | $699.6 | $11.77 | 522,222.0 | +1.02% |
| 2024-11-12 | $709.5 | $698.4 | $11.04 | 541,552.0 | -1.25% |
| 2024-11-11 | $711.6 | $698.4 | $13.16 | 546,824.0 | +1.81% |
| 2024-11-08 | $699.9 | $690.0 | $9.91 | 515,034.0 | +0.84% |
| 2024-11-07 | $709.5 | $684.5 | $24.98 | 949,504.0 | -2.78% |
| 2024-11-06 | $709.6 | $682.8 | $26.84 | 1,946,565.0 | +8.57% |
| 2024-11-05 | $654.0 | $636.4 | $17.54 | 749,490.0 | +2.42% |
| 2024-11-04 | $642.0 | $630.4 | $11.56 | 641,552.0 | +0.47% |
| 2024-11-01 | $641.5 | $628.9 | $12.60 | 1,014,717.0 | +0.15% |
| 2024-10-31 | $636.1 | $615.3 | $20.88 | 1,215,255.0 | +1.57% |
| 2024-10-30 | $628.0 | $619.8 | $8.20 | 801,582.0 | -0.13% |
| 2024-10-29 | $626.3 | $612.1 | $14.17 | 521,265.0 | +0.23% |
| 2024-10-28 | $627.5 | $622.5 | $4.97 | 416,420.0 | +0.31% |
| 2024-10-25 | $629.6 | $616.8 | $12.80 | 378,560.0 | -0.38% |
| 2024-10-24 | $629.9 | $622.7 | $7.20 | 540,493.0 | -0.88% |
| 2024-10-23 | $632.0 | $624.0 | $8.02 | 510,940.0 | +0.07% |
Parker Hannifin Corp 주식 (PH) 연도별 가격 이력
이 심층 분석에서는 Parker Hannifin Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Parker Hannifin Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Parker Hannifin Corp 주식 (PH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $711.6 | $628.9 | $82.74 | 10,814,380.0 | +10.82% |
| 2024-10 | $646.6 | $612.1 | $34.50 | 11,207,208.0 | +0.36% |
| 2024-09 | $639.9 | $568.5 | $71.41 | 11,427,413.0 | +5.27% |
| 2024-08 | $601.3 | $493.6 | $107.7 | 14,249,673.0 | +6.96% |
| 2024-07 | $568.9 | $496.6 | $72.35 | 14,021,719.0 | +10.94% |
| 2024-06 | $539.4 | $492.7 | $46.64 | 16,020,247.0 | -4.84% |
| 2024-05 | $568.8 | $515.8 | $52.99 | 15,843,349.0 | -2.46% |
| 2024-04 | $570.1 | $531.8 | $38.37 | 11,205,472.0 | -1.96% |
| 2024-03 | $561.1 | $526.0 | $35.09 | 10,870,264.0 | +3.80% |
| 2024-02 | $536.6 | $482.6 | $53.98 | 13,546,587.0 | +15.27% |
| 2024-01 | $479.1 | $449.4 | $29.75 | 12,367,398.0 | +0.82% |
Parker Hannifin Corp 주식 (PH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $464.0 | $432.0 | $32.02 | 11,270,986.0 | +6.35% |
| 2023-11 | $436.5 | $362.6 | $73.90 | 14,297,179.0 | +17.42% |
| 2023-10 | $412.3 | $362.5 | $49.79 | 14,605,419.0 | -5.29% |
| 2023-09 | $423.2 | $380.7 | $42.42 | 12,653,221.0 | -6.57% |
| 2023-08 | $428.2 | $392.2 | $35.98 | 15,563,787.0 | +1.68% |
| 2023-07 | $410.1 | $373.7 | $36.46 | 13,689,767.0 | +5.12% |
| 2023-06 | $392.8 | $319.4 | $73.44 | 17,977,088.0 | +21.72% |
| 2023-05 | $341.3 | $318.3 | $22.94 | 18,597,046.0 | -1.37% |
| 2023-04 | $339.9 | $308.3 | $31.61 | 15,876,309.0 | -3.34% |
| 2023-03 | $364.6 | $300.9 | $63.71 | 24,102,388.0 | -4.47% |
| 2023-02 | $361.3 | $322.9 | $38.47 | 19,673,567.0 | +7.93% |
| 2023-01 | $326.2 | $288.6 | $37.64 | 15,873,346.0 | +12.03% |
Parker Hannifin Corp 주식 (PH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $304.6 | $281.2 | $23.40 | 13,760,430.0 | -2.66% |
| 2022-11 | $313.2 | $278.8 | $34.48 | 20,702,904.0 | +2.86% |
| 2022-10 | $292.9 | $244.3 | $48.67 | 19,870,093.0 | +19.94% |
| 2022-09 | $285.2 | $235.7 | $49.47 | 17,816,537.0 | -8.56% |
| 2022-08 | $308.2 | $264.1 | $44.10 | 16,263,944.0 | -8.33% |
| 2022-07 | $290.1 | $238.6 | $51.47 | 13,879,387.0 | +17.49% |
| 2022-06 | $284.1 | $230.4 | $53.65 | 15,355,446.0 | -9.60% |
| 2022-05 | $291.2 | $253.3 | $37.91 | 16,378,590.0 | +0.50% |
| 2022-04 | $299.6 | $266.9 | $32.62 | 14,008,473.0 | -4.56% |
| 2022-03 | $300.2 | $268.5 | $31.71 | 17,376,704.0 | -4.26% |
| 2022-02 | $340.0 | $280.4 | $59.65 | 16,232,499.0 | -4.39% |
| 2022-01 | $330.5 | $297.7 | $32.79 | 15,122,295.0 | -2.55% |
1.30%
0.64%
자본화:
|
볼륨(24시간):