Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 76.53 76.67 75.34 75.50 5,771,312 -0.93(-1.21%)
Nov 29, 2016 76.33 76.63 76.06 76.43 1,929,939 +0.10(+0.13%)
Nov 28, 2016 76.80 76.99 76.13 76.33 2,421,131 -0.51(-0.67%)
Nov 25, 2016 76.75 77.21 76.61 76.85 988,896 +0.39(+0.51%)
Nov 23, 2016 76.46 76.46 76.46 0 +0.71(+0.94%)
Nov 22, 2016 76.17 76.47 75.37 75.75 4,164,632 -0.77(-1.01%)
Nov 21, 2016 76.56 76.90 75.74 76.52 4,725,097 +0.22(+0.29%)
Nov 18, 2016 77.21 77.24 75.93 76.30 3,421,550 -0.95(-1.23%)
Nov 17, 2016 77.53 77.71 77.20 77.24 2,970,147 -0.23(-0.30%)
Nov 16, 2016 76.92 77.52 76.73 77.47 5,382,924 +0.56(+0.73%)
Nov 15, 2016 77.78 77.90 76.65 76.91 5,031,089 +0.51(+0.67%)
Nov 14, 2016 78.11 78.42 76.31 76.40 4,819,561 -1.78(-2.27%)
Nov 11, 2016 78.14 78.53 77.54 78.18 3,712,054 +0.68(+0.87%)
Nov 10, 2016 78.20 78.53 77.35 77.50 4,016,641 +0.01(+0.01%)
Nov 09, 2016 76.25 77.79 75.61 77.49 4,842,516 +1.26(+1.65%)
Nov 08, 2016 75.47 76.70 75.29 76.24 4,079,572 +0.71(+0.93%)
Nov 07, 2016 75.07 75.74 75.06 75.53 3,827,578 +1.22(+1.64%)
Nov 04, 2016 74.05 74.86 73.99 74.32 2,688,751 +0.39(+0.52%)
Nov 03, 2016 74.34 74.66 73.78 73.93 2,964,489 -0.19(-0.26%)
Nov 02, 2016 74.42 74.83 74.06 74.12 2,869,653 -0.28(-0.38%)
Nov 01, 2016 76.03 76.04 74.20 74.40 4,390,516 -1.47(-1.94%)
Oct 31, 2016 75.58 75.89 75.30 75.87 2,709,536 +0.35(+0.46%)
Oct 28, 2016 75.65 76.29 75.17 75.52 2,691,656 -0.14(-0.18%)
Oct 27, 2016 75.30 76.85 75.28 75.66 4,356,473 +0.57(+0.76%)
Oct 26, 2016 75.85 75.85 74.87 75.09 3,383,404 -0.99(-1.31%)
Oct 25, 2016 77.33 77.37 76.05 76.08 3,637,886 -1.47(-1.89%)
Oct 24, 2016 77.97 78.47 77.32 77.55 3,604,085 +0.12(+0.15%)
Oct 21, 2016 76.96 77.54 76.66 77.44 4,731,054 -0.01(-0.01%)
Oct 20, 2016 75.56 78.18 74.99 77.45 6,727,780 +2.92(+3.91%)
Oct 19, 2016 73.97 74.61 73.64 74.53 3,003,236 +0.71(+0.96%)
Oct 18, 2016 73.64 74.02 73.47 73.82 1,687,929 +0.55(+0.75%)
Oct 17, 2016 73.70 73.74 73.13 73.27 2,275,432 -0.29(-0.39%)
Oct 14, 2016 74.14 74.18 73.45 73.56 3,334,801 -0.05(-0.07%)
Oct 13, 2016 73.73 74.06 73.37 73.61 2,889,600 -0.55(-0.74%)
Oct 12, 2016 73.94 74.89 73.94 74.16 3,257,253 +0.42(+0.58%)
Oct 11, 2016 75.16 75.16 73.34 73.74 4,434,574 -1.82(-2.40%)
Oct 10, 2016 75.73 76.09 75.41 75.55 1,497,326 -0.03(-0.04%)
Oct 07, 2016 75.68 75.82 75.08 75.58 2,706,767 -0.07(-0.09%)
Oct 06, 2016 75.09 75.75 74.91 75.65 3,063,353 +0.52(+0.69%)
Oct 05, 2016 75.19 75.34 74.72 75.13 2,163,902 +0.12(+0.15%)
Oct 04, 2016 75.61 75.66 74.79 75.01 2,054,591 -0.32(-0.42%)
Oct 03, 2016 75.30 75.75 75.16 75.33 2,756,810 -0.39(-0.51%)
Sep 30, 2016 74.81 76.03 74.78 75.72 3,362,556 +1.22(+1.63%)
Sep 29, 2016 74.83 74.96 74.21 74.50 3,304,547 -0.47(-0.63%)
Sep 28, 2016 74.73 75.02 74.49 74.97 2,074,122 +0.11(+0.15%)
Sep 27, 2016 73.95 74.94 73.69 74.86 3,198,073 +0.99(+1.34%)
Sep 26, 2016 74.70 74.70 73.68 73.87 3,314,538 -0.95(-1.28%)
Sep 23, 2016 74.69 75.05 74.58 74.82 2,900,291 -0.08(-0.10%)
Sep 22, 2016 75.25 75.32 74.76 74.90 2,586,559 +0.21(+0.28%)
Sep 21, 2016 74.18 74.78 73.90 74.69 2,888,211 +0.70(+0.95%)
Sep 20, 2016 74.52 74.52 73.85 73.98 2,582,411 -0.09(-0.12%)
Sep 19, 2016 73.93 74.59 73.90 74.07 2,769,222 +0.23(+0.31%)
Sep 16, 2016 74.33 74.42 73.60 73.84 8,403,305 -0.22(-0.30%)
Sep 15, 2016 73.89 74.50 73.51 74.06 4,673,182 +0.34(+0.46%)
Sep 14, 2016 74.06 74.23 73.43 73.72 3,787,371 -0.40(-0.53%)
Sep 13, 2016 75.12 75.15 74.12 74.12 3,847,925 -1.30(-1.73%)
Sep 12, 2016 74.04 75.60 73.86 75.42 4,151,527 +1.15(+1.55%)
Sep 09, 2016 75.75 75.75 74.26 74.27 4,059,587 -1.91(-2.51%)
Sep 08, 2016 76.33 76.44 75.93 76.18 3,199,335 -0.34(-0.44%)
Sep 07, 2016 76.54 76.93 76.36 76.52 3,986,638 -0.14(-0.19%)
Sep 06, 2016 78.10 78.32 76.32 76.67 6,374,298 -1.63(-2.08%)
Sep 02, 2016 78.89 78.29 78.29 78.29 2,478,376 -0.24(-0.31%)
Sep 01, 2016 78.64 78.93 78.36 78.54 2,422,984 +0.03(+0.04%)
Aug 31, 2016 78.30 78.76 78.12 78.51 3,769,327 +0.20(+0.26%)
Aug 30, 2016 79.69 79.69 78.24 78.30 1,621,662 -0.62(-0.78%)
Aug 29, 2016 78.29 79.15 78.29 78.92 2,620,850 +0.62(+0.79%)
Aug 26, 2016 77.88 78.56 77.81 78.30 2,063,754 +0.66(+0.84%)
Aug 25, 2016 77.55 77.80 77.46 77.65 1,831,717 -0.09(-0.11%)
Aug 24, 2016 78.09 78.21 77.60 77.74 2,253,998 -0.41(-0.52%)
Aug 23, 2016 78.27 78.43 77.96 78.14 2,286,549 +0.10(+0.12%)
Aug 22, 2016 77.91 78.09 77.66 78.04 1,944,416 +0.18(+0.24%)
Aug 19, 2016 77.54 77.91 77.29 77.86 2,213,103 +0.17(+0.22%)
Aug 18, 2016 78.02 78.10 77.01 77.69 2,742,509 -0.44(-0.57%)
Aug 17, 2016 77.94 78.16 77.65 78.13 1,665,435 +0.31(+0.40%)
Aug 16, 2016 78.30 78.30 77.69 77.82 2,150,832 -0.51(-0.65%)
Aug 15, 2016 78.82 78.87 78.26 78.33 3,034,784 -0.15(-0.20%)
Aug 12, 2016 78.46 78.61 78.22 78.49 1,247,673 -0.14(-0.18%)
Aug 11, 2016 78.39 78.84 78.35 78.63 1,710,083 +0.31(+0.39%)
Aug 10, 2016 78.36 78.43 78.06 78.32 2,839,086 +0.02(+0.02%)
Aug 09, 2016 78.59 78.74 78.18 78.30 1,652,033 -0.08(-0.10%)
Aug 08, 2016 78.75 78.79 78.30 78.38 1,695,021 -0.21(-0.27%)
Aug 05, 2016 78.36 78.71 78.25 78.59 2,132,175 +0.37(+0.47%)
Aug 04, 2016 78.11 78.44 77.92 78.23 2,006,349 +0.14(+0.17%)
Aug 03, 2016 78.22 78.38 77.80 78.09 1,988,266 +0.05(+0.06%)
Aug 02, 2016 78.36 78.62 77.72 78.04 2,385,047 -0.55(-0.70%)
Aug 01, 2016 78.34 78.97 78.29 78.59 3,175,722 +0.06(+0.07%)
Jul 29, 2016 78.42 78.84 78.29 78.54 3,555,322 +0.25(+0.32%)
Jul 28, 2016 78.21 78.45 77.86 78.29 2,857,624 +0.32(+0.41%)
Jul 27, 2016 78.32 78.44 77.79 77.97 3,165,787 -0.26(-0.33%)
Jul 26, 2016 78.37 78.45 78.05 78.23 3,466,164 -0.16(-0.21%)
Jul 25, 2016 79.21 79.25 77.70 78.39 4,064,005 +0.05(+0.06%)
Jul 22, 2016 78.50 78.56 77.78 78.34 3,214,694 -0.05(-0.06%)
Jul 21, 2016 78.49 78.83 78.19 78.39 3,691,671 -0.10(-0.12%)
Jul 20, 2016 78.38 78.69 78.21 78.49 2,416,138 +0.49(+0.63%)
Jul 19, 2016 77.87 78.12 77.70 78.00 2,950,810 -0.06(-0.07%)
Jul 18, 2016 78.13 78.66 77.67 78.05 2,428,219 +0.02(+0.02%)
Jul 15, 2016 78.41 78.79 77.87 78.03 3,054,919 +0.04(+0.05%)
Jul 14, 2016 78.81 78.88 77.78 78.00 3,024,059 -0.15(-0.20%)
Jul 13, 2016 77.83 78.37 77.63 78.15 3,120,070 +0.67(+0.87%)
Jul 12, 2016 77.39 77.91 77.39 77.48 3,846,353 +0.25(+0.32%)
Jul 11, 2016 78.19 78.25 77.16 77.22 5,821,394 -0.75(-0.96%)
Jul 08, 2016 78.11 77.82 77.62 77.98 5,284,684 +0.15(+0.20%)
Jul 07, 2016 78.20 78.36 77.19 77.82 4,304,403 +0.08(+0.10%)
Jul 06, 2016 77.39 78.16 76.89 77.75 9,900,382 +0.21(+0.27%)
Jul 05, 2016 74.66 77.53 74.58 77.53 16,224,414 +2.73(+3.64%)
Jul 01, 2016 74.09 74.81 74.81 74.81 7,524,805 +0.97(+1.31%)
Jun 30, 2016 73.27 73.84 73.24 73.84 5,976,007 +0.65(+0.89%)
Jun 29, 2016 72.15 73.35 72.15 73.19 4,122,200 +1.45(+2.03%)
Jun 28, 2016 71.46 71.79 70.90 71.74 4,640,837 +0.58(+0.82%)
Jun 27, 2016 71.30 71.86 70.80 71.15 6,889,845 -0.65(-0.91%)
Jun 24, 2016 71.39 73.12 71.39 71.80 10,790,876 -1.63(-2.22%)
Jun 23, 2016 73.03 73.43 72.78 73.43 3,205,956 +1.02(+1.41%)
Jun 22, 2016 72.56 72.81 72.33 72.41 2,446,879 +0.01(+0.01%)
Jun 21, 2016 72.48 72.59 72.17 72.40 2,258,721 +0.21(+0.29%)
Jun 20, 2016 72.37 72.83 72.18 72.19 3,591,632 +0.72(+1.00%)
Jun 17, 2016 72.38 72.48 71.39 71.47 7,277,442 -0.96(-1.32%)
Jun 16, 2016 71.52 72.57 71.40 72.43 2,820,475 +0.63(+0.88%)
Jun 15, 2016 72.33 72.37 71.79 71.80 2,916,884 -0.33(-0.46%)
Jun 14, 2016 71.60 72.26 71.28 72.13 2,666,663 +0.42(+0.58%)
Jun 13, 2016 72.43 72.80 71.69 71.72 3,166,846 -0.89(-1.23%)
Jun 10, 2016 72.87 73.02 72.48 72.61 2,349,223 -0.79(-1.08%)
Jun 09, 2016 73.08 73.47 72.93 73.40 2,435,360 +0.17(+0.23%)
Jun 08, 2016 72.57 73.32 72.56 73.23 3,118,936 +0.52(+0.71%)
Jun 07, 2016 72.51 73.03 72.40 72.71 2,584,799 +0.31(+0.42%)
Jun 06, 2016 71.87 72.61 71.87 72.40 3,196,346 +0.54(+0.75%)
Jun 03, 2016 71.78 71.96 71.40 71.86 3,143,017 -0.26(-0.35%)
Jun 02, 2016 71.71 72.18 71.52 72.12 2,248,314 +0.00(+0.00%)
Jun 01, 2016 71.80 72.31 71.42 72.12 3,554,826 +0.32(+0.45%)
May 31, 2016 71.92 72.04 71.39 71.80 7,383,471 -0.40(-0.56%)
May 27, 2016 72.47 72.20 72.20 72.20 4,321,123 -0.21(-0.29%)
May 26, 2016 72.77 72.96 72.27 72.41 2,168,728 -0.34(-0.46%)
May 25, 2016 72.91 73.36 72.68 72.74 2,838,482 -0.23(-0.31%)
May 24, 2016 72.26 73.22 72.04 72.97 4,242,605 +0.82(+1.14%)
May 23, 2016 71.77 72.30 71.56 72.15 2,607,419 +0.07(+0.09%)
May 20, 2016 71.85 72.55 71.58 72.08 3,279,934 +0.57(+0.80%)
May 19, 2016 71.36 71.66 70.82 71.51 3,893,476 -0.26(-0.37%)
May 18, 2016 71.69 72.02 71.26 71.77 2,932,622 -0.08(-0.11%)
May 17, 2016 72.04 72.33 71.59 71.85 2,597,144 -0.15(-0.21%)
May 16, 2016 71.32 72.20 71.00 72.01 3,271,152 +0.93(+1.31%)
May 13, 2016 71.53 71.88 70.86 71.07 3,297,051 -0.55(-0.76%)
May 12, 2016 71.56 71.80 71.08 71.62 2,556,980 +0.15(+0.21%)
May 11, 2016 71.74 72.10 71.37 71.47 2,615,184 -0.30(-0.42%)
May 10, 2016 71.16 71.78 71.16 71.77 2,598,307 +0.92(+1.30%)
May 09, 2016 70.80 71.08 70.51 70.85 1,857,002 -0.04(-0.05%)
May 06, 2016 70.12 70.94 69.91 70.88 2,992,728 +0.73(+1.04%)
May 05, 2016 70.34 70.47 69.91 70.15 2,939,234 +0.15(+0.21%)
May 04, 2016 69.85 70.53 69.65 70.01 3,940,409 -0.71(-1.00%)
May 03, 2016 70.60 70.88 70.36 70.72 2,875,341 -0.37(-0.52%)
May 02, 2016 70.61 71.23 70.36 71.09 3,108,437 +0.47(+0.66%)
Apr 29, 2016 69.99 70.80 69.93 70.62 3,933,399 +0.29(+0.42%)
Apr 28, 2016 70.51 71.18 70.18 70.33 3,281,188 -0.61(-0.86%)
Apr 27, 2016 70.44 71.04 70.18 70.94 3,624,407 +0.61(+0.86%)
Apr 26, 2016 70.31 70.53 70.02 70.34 2,561,608 -0.07(-0.09%)
Apr 25, 2016 70.23 70.50 69.94 70.40 2,920,961 +0.02(+0.03%)
Apr 22, 2016 69.71 70.58 69.70 70.38 3,365,408 +0.31(+0.45%)
Apr 21, 2016 69.75 71.14 69.31 70.07 5,123,593 +0.78(+1.13%)
Apr 20, 2016 69.10 69.53 68.77 69.28 3,673,271 +0.07(+0.09%)
Apr 19, 2016 69.11 69.30 68.95 69.22 2,755,005 +0.34(+0.50%)
Apr 18, 2016 68.74 69.06 68.62 68.88 2,504,140 +0.18(+0.26%)
Apr 15, 2016 68.72 68.88 68.46 68.70 2,013,112 +0.05(+0.07%)
Apr 14, 2016 69.07 69.21 68.63 68.65 2,345,458 -0.15(-0.21%)
Apr 13, 2016 68.50 68.88 68.31 68.80 2,445,042 +0.56(+0.82%)
Apr 12, 2016 67.83 68.42 67.69 68.23 2,074,310 +0.58(+0.86%)
Apr 11, 2016 68.05 68.34 67.63 67.65 2,594,278 -0.37(-0.55%)
Apr 08, 2016 68.42 68.76 67.88 68.02 2,074,513 -0.07(-0.10%)
Apr 07, 2016 67.88 68.25 67.48 68.09 3,448,499 -0.41(-0.60%)
Apr 06, 2016 67.95 68.53 67.76 68.50 3,521,385 +0.42(+0.61%)
Apr 05, 2016 67.99 68.21 67.77 68.08 2,828,161 -0.35(-0.51%)
Apr 04, 2016 69.29 69.29 68.31 68.43 3,986,465 -1.37(-1.97%)
Apr 01, 2016 68.86 69.92 68.44 69.80 2,762,558 +0.56(+0.81%)
Mar 31, 2016 69.46 69.49 69.08 69.24 2,963,613 -0.12(-0.18%)
Mar 30, 2016 69.80 69.99 69.30 69.36 3,329,397 -0.17(-0.24%)
Mar 29, 2016 69.30 69.69 68.91 69.53 2,771,674 +0.20(+0.29%)
Mar 28, 2016 69.17 69.52 68.99 69.33 2,766,560 +0.15(+0.21%)
Mar 24, 2016 68.92 69.18 69.18 69.18 5,398,493 -0.04(-0.06%)
Mar 23, 2016 69.31 69.34 68.90 69.23 2,657,450 -0.07(-0.09%)
Mar 22, 2016 68.47 69.46 68.36 69.29 3,666,516 +0.17(+0.24%)
Mar 21, 2016 69.23 69.42 68.73 69.12 3,022,932 -0.31(-0.45%)
Mar 18, 2016 68.51 69.44 68.16 69.44 10,057,781 +1.27(+1.86%)
Mar 17, 2016 66.60 68.37 66.49 68.17 5,918,322 +1.65(+2.48%)
Mar 16, 2016 66.78 66.83 66.19 66.52 3,245,052 -0.31(-0.46%)
Mar 15, 2016 66.49 67.16 66.38 66.83 3,691,265 +0.17(+0.25%)
Mar 14, 2016 65.99 66.89 65.99 66.66 3,800,678 +0.63(+0.96%)
Mar 11, 2016 65.71 66.23 65.45 66.03 3,933,127 +1.02(+1.57%)
Mar 10, 2016 64.98 65.27 64.36 65.01 3,865,681 +0.54(+0.84%)
Mar 09, 2016 65.17 65.17 64.34 64.47 3,610,547 -0.35(-0.54%)
Mar 08, 2016 65.48 65.62 64.70 64.82 4,141,021 -0.94(-1.43%)
Mar 07, 2016 65.75 65.98 65.51 65.76 4,603,772 -0.34(-0.52%)
Mar 04, 2016 66.30 66.67 65.76 66.10 4,730,732 -0.09(-0.13%)
Mar 03, 2016 66.21 66.41 65.78 66.19 3,607,103 +0.25(+0.38%)
Mar 02, 2016 65.85 66.73 65.68 65.94 4,596,378 -0.08(-0.12%)
Mar 01, 2016 65.49 66.15 65.32 66.02 5,391,724 +0.97(+1.49%)
Feb 29, 2016 64.75 65.50 64.58 65.05 6,028,810 +0.15(+0.22%)
Feb 26, 2016 64.53 65.05 64.34 64.90 4,265,706 +0.59(+0.92%)
Feb 25, 2016 63.54 64.33 63.34 64.31 2,915,918 +0.77(+1.22%)
Feb 24, 2016 63.28 63.77 62.90 63.54 3,768,872 -0.09(-0.14%)
Feb 23, 2016 63.64 64.05 63.23 63.63 2,500,557 -0.31(-0.49%)
Feb 22, 2016 63.76 64.18 63.65 63.94 3,124,915 +0.80(+1.27%)
Feb 19, 2016 63.08 63.39 62.69 63.14 3,604,617 -0.01(-0.02%)
Feb 18, 2016 63.11 63.53 63.02 63.16 2,370,322 -0.29(-0.46%)
Feb 17, 2016 63.43 63.72 63.13 63.45 3,552,056 +0.42(+0.67%)
Feb 16, 2016 62.80 63.24 62.53 63.02 3,934,083 +1.14(+1.85%)
Feb 12, 2016 61.47 61.88 61.88 61.88 4,661,759 +0.97(+1.59%)
Feb 11, 2016 60.93 61.68 60.38 60.91 3,921,831 -1.18(-1.90%)
Feb 10, 2016 62.46 63.27 61.96 62.09 2,974,789 +0.01(+0.02%)
Feb 09, 2016 60.68 62.62 60.53 62.08 3,537,163 +0.77(+1.25%)
Feb 08, 2016 61.60 61.65 60.39 61.31 6,171,575 -0.66(-1.06%)
Feb 05, 2016 62.69 62.92 61.69 61.97 4,149,750 -1.03(-1.63%)
Feb 04, 2016 61.84 63.18 61.80 63.00 4,209,621 +1.03(+1.66%)
Feb 03, 2016 62.03 62.28 60.77 61.97 3,376,347 +0.49(+0.79%)
Feb 02, 2016 61.83 62.05 61.24 61.48 3,694,221 -1.16(-1.85%)
Feb 01, 2016 62.97 63.06 62.16 62.64 3,745,782 -0.50(-0.80%)
Jan 29, 2016 61.97 63.19 61.57 63.14 6,213,470 +1.59(+2.58%)
Jan 28, 2016 61.78 62.00 61.21 61.55 4,899,580 +0.16(+0.26%)
Jan 27, 2016 61.71 62.35 60.96 61.39 6,665,852 -0.31(-0.51%)
Jan 26, 2016 60.40 61.90 59.21 61.71 8,989,939 +0.22(+0.36%)
Jan 25, 2016 62.21 62.41 61.39 61.49 4,274,626 -0.71(-1.14%)
Jan 22, 2016 62.34 62.46 61.73 62.19 4,876,617 +0.67(+1.09%)
Jan 21, 2016 61.64 61.99 61.10 61.52 5,280,224 -0.42(-0.67%)
Jan 20, 2016 61.55 62.41 60.85 61.94 6,494,217 -0.44(-0.71%)
Jan 19, 2016 62.92 63.11 61.68 62.38 4,609,106 +0.31(+0.49%)
Jan 15, 2016 62.62 62.08 62.08 62.08 8,808,076 -1.54(-2.43%)
Jan 14, 2016 63.08 63.98 62.53 63.62 4,228,100 +0.58(+0.91%)
Jan 13, 2016 64.98 65.01 62.95 63.05 4,083,396 -1.48(-2.29%)
Jan 12, 2016 65.31 65.31 63.69 64.53 3,976,616 +0.07(+0.11%)
Jan 11, 2016 64.74 64.74 63.84 64.45 4,573,133 -0.04(-0.06%)
Jan 08, 2016 64.64 65.35 64.34 64.49 4,593,978 +0.04(+0.06%)
Jan 07, 2016 65.07 65.58 64.24 64.45 6,189,578 -1.70(-2.57%)
Jan 06, 2016 66.15 66.61 65.63 66.15 5,054,828 -0.78(-1.16%)
Jan 05, 2016 66.85 67.13 66.38 66.93 3,912,410 +0.12(+0.19%)
Jan 04, 2016 66.35 66.97 66.26 66.81 6,026,138 -0.87(-1.29%)
Dec 31, 2015 67.70 67.68 67.68 67.68 3,148,643 -0.34(-0.50%)
Dec 30, 2015 68.56 68.69 67.87 68.02 1,737,823 -0.60(-0.87%)
Dec 29, 2015 68.50 68.93 68.28 68.62 2,280,304 +0.55(+0.81%)
Dec 28, 2015 67.91 68.17 67.67 68.07 1,759,592 +0.01(+0.01%)
Dec 24, 2015 68.09 68.06 68.06 68.06 1,195,973 -0.23(-0.34%)
Dec 23, 2015 67.83 68.47 67.68 68.29 2,258,200 +0.71(+1.06%)
Dec 22, 2015 67.71 67.79 66.84 67.58 2,771,707 +0.19(+0.28%)
Dec 21, 2015 66.79 67.40 66.72 67.39 4,021,791 +0.91(+1.37%)
Dec 18, 2015 66.54 67.23 66.39 66.48 8,772,481 -0.48(-0.72%)
Dec 17, 2015 68.97 69.11 66.95 66.96 4,830,404 -1.53(-2.24%)
Dec 16, 2015 67.68 68.69 67.23 68.49 5,085,480 +1.14(+1.70%)
Dec 15, 2015 68.44 68.62 67.23 67.35 6,971,000 -0.59(-0.87%)
Dec 14, 2015 67.94 68.18 67.35 67.94 4,091,642 +0.25(+0.38%)
Dec 11, 2015 68.10 68.48 67.41 67.69 4,050,201 -1.19(-1.72%)
Dec 10, 2015 68.86 69.44 68.62 68.87 3,136,777 +0.13(+0.19%)
Dec 09, 2015 69.20 70.14 68.54 68.74 3,817,156 -0.95(-1.36%)
Dec 08, 2015 68.88 69.78 68.58 69.69 5,212,214 -0.39(-0.55%)
Dec 07, 2015 70.25 70.37 69.82 70.07 3,133,609 -0.17(-0.24%)
Dec 04, 2015 68.99 70.36 68.80 70.24 6,273,392 +1.44(+2.09%)
Dec 03, 2015 69.84 70.08 68.57 68.80 4,522,477 -1.04(-1.49%)
Dec 02, 2015 70.13 70.44 69.72 69.84 2,845,605 -0.49(-0.69%)
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.