Stockscreener 앱 받기
738.74
1.94%
-14.60
시간 외 거래:
738.74
Parker Hannifin Corp 주식 (PH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $757.0 | $734.6 | $22.40 | 554,876.0 | -1.94% |
| 2025-10-08 | $764.2 | $747.5 | $16.69 | 496,754.0 | +0.35% |
| 2025-10-07 | $771.0 | $746.5 | $24.50 | 377,402.0 | -1.67% |
| 2025-10-06 | $772.1 | $758.0 | $14.15 | 403,380.0 | +0.03% |
| 2025-10-03 | $769.1 | $757.4 | $11.70 | 319,225.0 | +0.67% |
| 2025-10-02 | $762.6 | $753.1 | $9.53 | 381,916.0 | +0.39% |
| 2025-10-01 | $758.9 | $750.3 | $8.58 | 381,605.0 | -0.39% |
| 2025-09-30 | $758.9 | $749.8 | $9.08 | 491,117.0 | +0.61% |
| 2025-09-29 | $762.1 | $749.7 | $12.38 | 612,504.0 | +0.38% |
| 2025-09-26 | $755.5 | $748.0 | $7.53 | 341,429.0 | +0.76% |
| 2025-09-25 | $746.8 | $738.4 | $8.37 | 402,350.0 | -0.49% |
| 2025-09-24 | $763.0 | $746.0 | $17.01 | 391,650.0 | -1.50% |
| 2025-09-23 | $770.8 | $758.3 | $12.46 | 399,721.0 | +0.03% |
| 2025-09-22 | $763.0 | $750.1 | $12.89 | 414,760.0 | +0.57% |
| 2025-09-19 | $758.7 | $746.4 | $12.28 | 785,225.0 | -0.00% |
| 2025-09-18 | $758.7 | $741.3 | $17.39 | 645,167.0 | +2.33% |
| 2025-09-17 | $758.0 | $730.2 | $27.79 | 1,082,976.0 | -2.06% |
| 2025-09-16 | $760.6 | $749.2 | $11.43 | 652,674.0 | -0.78% |
| 2025-09-15 | $769.2 | $758.6 | $10.64 | 544,320.0 | +0.16% |
| 2025-09-12 | $768.6 | $758.3 | $10.34 | 463,231.0 | -1.41% |
| 2025-09-11 | $779.8 | $764.4 | $15.37 | 660,974.0 | +0.57% |
| 2025-09-10 | $770.5 | $756.3 | $14.13 | 558,763.0 | +1.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $772.1 | $734.6 | $37.57 | 3,470,034.0 | -2.56% |
| 2025-09 | $779.8 | $730.2 | $49.52 | 11,286,529.0 | -0.16% |
| 2025-08 | $773.3 | $692.0 | $81.28 | 16,273,723.0 | +3.75% |
| 2025-07 | $745.3 | $691.5 | $53.88 | 10,790,787.0 | +4.79% |
| 2025-06 | $705.0 | $646.5 | $58.49 | 12,442,577.0 | +5.08% |
| 2025-05 | $685.5 | $595.7 | $89.76 | 15,008,455.0 | +9.86% |
| 2025-04 | $630.8 | $488.4 | $142.3 | 21,061,949.0 | -0.46% |
| 2025-03 | $678.0 | $581.0 | $97.03 | 18,788,196.0 | -9.07% |
| 2025-02 | $713.7 | $646.5 | $67.16 | 11,967,496.0 | -5.45% |
| 2025-01 | $718.4 | $624.3 | $94.16 | 12,156,867.0 | +11.17% |
Parker Hannifin Corp 주식 (PH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $706.9 | $628.0 | $78.87 | 10,750,072.0 | -9.40% |
| 2024-11 | $712.4 | $628.9 | $83.56 | 12,653,922.0 | +10.86% |
| 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% |
1.06%
0.07%
자본화:
|
볼륨(24시간):