Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 89.08 89.80 89.03 89.61 2,942,686 +0.45(+0.50%)
Oct 30, 2017 89.32 89.54 88.86 89.16 2,389,988 -0.43(-0.48%)
Oct 27, 2017 88.78 89.60 88.77 89.59 2,960,862 +0.77(+0.86%)
Oct 26, 2017 88.08 88.99 87.74 88.82 2,771,845 +0.79(+0.89%)
Oct 25, 2017 88.24 88.35 87.53 88.03 2,880,451 -0.29(-0.33%)
Oct 24, 2017 88.21 88.60 87.62 88.33 3,620,105 +0.47(+0.53%)
Oct 23, 2017 88.60 89.07 87.80 87.86 2,993,017 -0.31(-0.35%)
Oct 20, 2017 87.45 88.70 87.45 88.17 4,235,685 +0.67(+0.77%)
Oct 19, 2017 87.24 89.00 86.43 87.50 9,192,492 +3.93(+4.71%)
Oct 18, 2017 82.93 83.69 82.64 83.57 3,469,395 +0.77(+0.93%)
Oct 17, 2017 82.98 83.47 81.39 82.80 4,981,748 -0.84(-1.01%)
Oct 16, 2017 84.46 84.71 83.48 83.65 2,963,398 -0.69(-0.82%)
Oct 13, 2017 84.33 84.59 84.12 84.33 2,103,368 -0.18(-0.22%)
Oct 12, 2017 84.48 84.93 84.27 84.52 2,103,359 +0.07(+0.08%)
Oct 11, 2017 84.68 84.97 84.42 84.45 1,413,320 -0.20(-0.24%)
Oct 10, 2017 84.33 84.90 84.33 84.66 1,930,721 +0.14(+0.16%)
Oct 09, 2017 85.11 85.17 84.20 84.52 2,313,280 -0.58(-0.68%)
Oct 06, 2017 84.48 85.17 84.37 85.10 2,136,212 +0.64(+0.76%)
Oct 05, 2017 84.45 84.60 84.02 84.46 1,601,180 +0.09(+0.10%)
Oct 04, 2017 83.76 84.54 83.76 84.37 1,633,927 +0.35(+0.42%)
Oct 03, 2017 84.30 84.38 83.62 84.02 1,271,660 +0.00(+0.00%)
Oct 02, 2017 83.52 84.33 83.38 84.02 1,967,338 +0.72(+0.86%)
Sep 29, 2017 82.63 83.42 82.55 83.31 2,393,487 +0.72(+0.87%)
Sep 28, 2017 82.82 83.06 82.19 82.59 2,851,835 -0.27(-0.33%)
Sep 27, 2017 82.37 82.86 2,626,510 +0.00(+0.00%)
Sep 26, 2017 83.25 83.43 82.56 82.86 2,463,169 -0.52(-0.63%)
Sep 25, 2017 84.21 84.42 82.90 83.38 2,271,838 -0.76(-0.90%)
Sep 22, 2017 83.84 84.25 83.49 84.14 1,966,182 +0.35(+0.42%)
Sep 21, 2017 83.95 84.28 83.74 83.79 1,952,189 -0.04(-0.05%)
Sep 20, 2017 84.38 84.48 83.50 83.83 3,643,300 -0.40(-0.47%)
Sep 19, 2017 85.47 85.92 84.17 84.23 3,242,521 -1.20(-1.41%)
Sep 18, 2017 85.70 85.89 85.34 85.43 1,723,589 -0.10(-0.11%)
Sep 15, 2017 85.79 84.97 85.53 3,694,751 -0.23(-0.27%)
Sep 14, 2017 84.45 85.77 84.33 85.76 3,373,089 +1.17(+1.39%)
Sep 13, 2017 84.63 84.91 84.31 84.58 2,543,383 -0.03(-0.03%)
Sep 12, 2017 84.42 84.67 84.15 84.61 2,225,852 +0.19(+0.23%)
Sep 11, 2017 84.12 84.60 84.10 84.42 2,713,146 +0.30(+0.36%)
Sep 08, 2017 82.61 84.74 82.48 84.12 5,646,633 +1.61(+1.95%)
Sep 07, 2017 81.71 82.66 81.43 82.51 3,366,414 +1.05(+1.29%)
Sep 06, 2017 80.68 81.62 80.50 81.46 3,499,858 +0.93(+1.16%)
Sep 05, 2017 80.66 80.89 80.29 80.53 2,162,731 -0.16(-0.20%)
Sep 01, 2017 80.83 81.00 80.21 80.70 1,658,503 -0.18(-0.23%)
Aug 31, 2017 79.92 81.05 79.77 80.88 2,885,360 +1.24(+1.56%)
Aug 30, 2017 79.34 79.77 79.23 79.64 2,001,263 +0.15(+0.18%)
Aug 29, 2017 79.31 79.70 79.23 79.49 2,052,415 -0.37(-0.46%)
Aug 28, 2017 79.91 80.08 79.64 79.86 1,764,303 +0.20(+0.26%)
Aug 25, 2017 79.61 79.85 79.43 79.66 2,416,486 +0.34(+0.43%)
Aug 24, 2017 79.29 79.38 78.75 79.32 2,107,829 -0.01(-0.01%)
Aug 23, 2017 79.74 79.86 79.05 79.33 2,031,051 -0.68(-0.85%)
Aug 22, 2017 78.68 80.06 78.68 80.01 2,351,411 +1.40(+1.78%)
Aug 21, 2017 78.43 79.03 78.34 78.61 2,436,006 +0.20(+0.26%)
Aug 18, 2017 78.28 78.84 78.00 78.41 2,951,135 -0.04(-0.05%)
Aug 17, 2017 79.06 79.30 78.45 78.45 2,362,690 -0.63(-0.80%)
Aug 16, 2017 78.43 79.36 78.36 79.08 3,258,306 +0.97(+1.24%)
Aug 15, 2017 78.17 78.42 77.88 78.11 1,855,242 -0.04(-0.05%)
Aug 14, 2017 77.61 78.26 77.41 78.15 2,425,214 +0.76(+0.98%)
Aug 11, 2017 76.84 77.73 76.69 77.39 2,510,356 +0.51(+0.67%)
Aug 10, 2017 77.61 77.71 76.60 76.88 3,796,973 -0.91(-1.17%)
Aug 09, 2017 77.85 78.22 77.58 77.79 2,750,227 -0.04(-0.05%)
Aug 08, 2017 78.84 78.84 77.70 77.83 3,089,835 -1.12(-1.42%)
Aug 07, 2017 78.52 79.00 78.30 78.95 1,958,026 +0.41(+0.52%)
Aug 04, 2017 79.05 79.05 78.45 78.54 2,501,432 -0.26(-0.33%)
Aug 03, 2017 78.86 79.09 78.52 78.81 2,585,309 +0.00(+0.00%)
Aug 02, 2017 78.34 79.11 78.14 78.81 4,531,182 +0.45(+0.57%)
Aug 01, 2017 79.06 79.15 78.32 78.36 2,603,444 -0.65(-0.82%)
Jul 31, 2017 79.16 79.48 78.92 79.01 2,236,286 +0.06(+0.07%)
Jul 28, 2017 78.72 79.10 78.22 78.95 3,113,060 +0.26(+0.33%)
Jul 27, 2017 79.91 79.92 78.39 78.69 5,133,541 -0.82(-1.04%)
Jul 26, 2017 79.60 79.81 79.15 79.51 2,900,682 +0.02(+0.02%)
Jul 25, 2017 80.75 80.95 79.40 79.49 5,057,461 -1.01(-1.25%)
Jul 24, 2017 80.44 81.49 80.44 80.50 3,186,978 -0.02(-0.02%)
Jul 21, 2017 80.49 80.83 80.01 80.52 3,719,318 -0.15(-0.18%)
Jul 20, 2017 79.56 81.64 79.02 80.67 9,851,192 -2.51(-3.02%)
Jul 19, 2017 82.92 83.28 82.69 83.18 2,996,529 +0.30(+0.36%)
Jul 18, 2017 82.76 83.03 82.34 82.88 2,952,386 +0.01(+0.01%)
Jul 17, 2017 82.55 83.33 82.34 82.87 3,621,333 +0.46(+0.55%)
Jul 14, 2017 81.75 82.69 81.36 82.41 3,156,351 +0.72(+0.88%)
Jul 13, 2017 80.73 81.96 80.63 81.70 4,255,561 +0.75(+0.92%)
Jul 12, 2017 81.12 81.32 80.73 80.95 3,005,547 +0.38(+0.47%)
Jul 11, 2017 80.13 80.82 79.90 80.57 2,674,384 +0.52(+0.65%)
Jul 10, 2017 80.58 80.71 79.98 80.05 3,067,958 -0.49(-0.61%)
Jul 07, 2017 80.67 80.72 80.42 80.54 2,967,622 +0.14(+0.17%)
Jul 06, 2017 81.15 81.17 80.16 80.41 2,965,574 -1.12(-1.38%)
Jul 05, 2017 81.70 81.80 81.32 81.53 2,642,022 -0.16(-0.20%)
Jul 03, 2017 82.20 82.41 81.70 81.70 1,084,944 -0.13(-0.15%)
Jun 30, 2017 81.71 82.10 81.52 81.82 2,845,470 +0.35(+0.43%)
Jun 29, 2017 82.12 82.29 81.37 81.47 2,479,771 -0.67(-0.81%)
Jun 28, 2017 82.45 82.56 82.02 82.14 2,385,880 +0.23(+0.28%)
Jun 27, 2017 82.60 82.76 81.91 81.91 1,711,692 -0.82(-0.99%)
Jun 26, 2017 82.95 83.18 82.70 82.73 1,841,229 -0.18(-0.22%)
Jun 23, 2017 83.22 83.26 82.34 82.92 5,036,147 -0.29(-0.35%)
Jun 22, 2017 83.66 83.96 83.19 83.21 2,695,774 -0.50(-0.60%)
Jun 21, 2017 83.17 83.84 82.95 83.71 3,349,342 +0.77(+0.93%)
Jun 20, 2017 82.56 83.36 82.41 82.93 3,074,957 +0.40(+0.48%)
Jun 19, 2017 82.08 82.81 81.82 82.54 2,398,282 +0.76(+0.94%)
Jun 16, 2017 81.90 82.30 81.56 81.77 5,079,630 +0.10(+0.12%)
Jun 15, 2017 81.40 81.69 80.97 81.68 2,566,482 -0.08(-0.09%)
Jun 14, 2017 81.66 82.05 81.43 81.75 2,410,087 +0.28(+0.34%)
Jun 13, 2017 81.47 81.74 81.29 81.47 3,360,324 +0.10(+0.12%)
Jun 12, 2017 81.85 82.20 81.13 81.38 3,057,101 -0.41(-0.50%)
Jun 09, 2017 82.02 82.14 81.34 81.78 2,611,018 -0.07(-0.08%)
Jun 08, 2017 82.76 81.50 81.85 2,659,473 -0.84(-1.02%)
Jun 07, 2017 82.58 83.11 82.58 82.69 2,776,686 -0.29(-0.35%)
Jun 06, 2017 83.51 83.62 82.95 82.98 2,656,600 -0.77(-0.92%)
Jun 05, 2017 84.02 84.10 83.74 83.76 1,726,312 -0.30(-0.36%)
Jun 02, 2017 83.36 84.21 83.32 84.06 2,562,290 +0.72(+0.86%)
Jun 01, 2017 82.54 83.71 82.30 83.34 3,444,469 +1.12(+1.37%)
May 31, 2017 82.28 82.74 82.22 82.22 3,966,031 +0.13(+0.15%)
May 30, 2017 81.49 82.23 81.22 82.09 2,506,730 +0.40(+0.49%)
May 26, 2017 81.61 81.81 81.35 81.70 1,119,997 -0.11(-0.13%)
May 25, 2017 81.26 81.91 80.98 81.80 2,020,021 +0.53(+0.65%)
May 24, 2017 81.70 81.70 81.12 81.27 2,283,040 +0.01(+0.01%)
May 23, 2017 80.63 81.99 80.50 81.26 2,932,889 +1.01(+1.25%)
May 22, 2017 79.51 80.44 79.42 80.25 3,558,876 +0.75(+0.94%)
May 19, 2017 79.41 79.93 79.09 79.51 3,211,199 +0.35(+0.44%)
May 18, 2017 79.13 79.60 78.75 79.16 2,778,468 -0.12(-0.15%)
May 17, 2017 80.35 80.02 79.23 79.28 2,227,600 -1.07(-1.34%)
May 16, 2017 80.56 80.82 79.85 80.35 2,071,845 -0.26(-0.32%)
May 15, 2017 80.37 80.88 80.27 80.61 2,846,276 +0.43(+0.53%)
May 12, 2017 79.97 80.43 79.91 80.19 2,205,044 +0.06(+0.07%)
May 11, 2017 80.35 80.54 79.83 80.13 2,040,102 -0.42(-0.52%)
May 10, 2017 80.44 80.79 80.13 80.54 1,806,859 +0.04(+0.05%)
May 09, 2017 80.62 80.94 80.36 80.50 2,529,734 -0.21(-0.26%)
May 08, 2017 81.20 81.21 80.72 80.72 3,393,452 -0.45(-0.56%)
May 05, 2017 81.68 81.69 81.03 81.17 1,686,342 -0.21(-0.26%)
May 04, 2017 80.13 81.44 80.13 81.39 3,096,666 +1.23(+1.53%)
May 03, 2017 80.37 80.58 79.80 80.16 2,291,402 -0.18(-0.23%)
May 02, 2017 80.73 81.00 80.28 80.34 3,865,908 -0.13(-0.16%)
May 01, 2017 80.89 81.21 80.46 80.47 4,372,856 -0.19(-0.24%)
Apr 28, 2017 80.26 80.82 80.21 80.66 4,405,577 +0.41(+0.51%)
Apr 27, 2017 80.50 80.63 80.13 80.25 2,861,278 -0.07(-0.08%)
Apr 26, 2017 80.98 81.31 80.17 80.32 5,035,801 -0.31(-0.38%)
Apr 25, 2017 80.15 80.86 80.00 80.63 6,984,242 +0.81(+1.02%)
Apr 24, 2017 80.00 80.53 79.49 79.82 5,505,042 +0.74(+0.93%)
Apr 21, 2017 80.23 80.44 78.96 79.08 7,890,183 -1.15(-1.44%)
Apr 20, 2017 82.76 83.02 80.20 80.23 9,108,860 -3.44(-4.11%)
Apr 19, 2017 84.10 84.20 83.38 83.67 2,668,942 -0.10(-0.12%)
Apr 18, 2017 83.62 83.86 83.43 83.77 1,937,817 -0.15(-0.18%)
Apr 17, 2017 83.18 83.94 83.06 83.92 1,716,301 +0.89(+1.07%)
Apr 13, 2017 82.77 83.50 82.70 83.03 2,040,530 +0.03(+0.03%)
Apr 12, 2017 83.64 83.64 82.84 83.00 1,663,019 -0.45(-0.53%)
Apr 11, 2017 83.13 83.46 82.92 83.45 1,320,027 +0.10(+0.12%)
Apr 10, 2017 83.42 83.59 83.14 83.35 1,689,780 +0.04(+0.05%)
Apr 07, 2017 83.27 83.58 83.05 83.31 1,385,922 -0.06(-0.07%)
Apr 06, 2017 82.86 83.52 82.26 83.37 2,063,957 +0.35(+0.42%)
Apr 05, 2017 82.84 83.82 82.65 83.02 2,605,625 +0.48(+0.59%)
Apr 04, 2017 82.89 82.89 82.17 82.54 2,647,991 -0.20(-0.25%)
Apr 03, 2017 82.92 83.19 82.35 82.74 2,648,209 -0.05(-0.06%)
Mar 31, 2017 82.48 83.07 82.48 82.79 2,246,335 -0.18(-0.22%)
Mar 30, 2017 82.92 83.26 82.67 82.97 2,327,788 +0.10(+0.12%)
Mar 29, 2017 82.80 83.08 82.52 82.88 1,695,360 -0.13(-0.15%)
Mar 28, 2017 82.92 83.16 82.43 83.00 3,179,962 -0.14(-0.17%)
Mar 27, 2017 82.70 83.34 82.53 83.15 2,170,312 +0.03(+0.03%)
Mar 24, 2017 83.44 83.96 82.73 83.12 3,220,805 -0.28(-0.34%)
Mar 23, 2017 83.42 83.75 83.18 83.40 2,271,391 -0.02(-0.02%)
Mar 22, 2017 83.50 83.65 82.93 83.42 1,815,478 +0.04(+0.05%)
Mar 21, 2017 83.88 84.14 83.02 83.38 1,889,325 -0.18(-0.22%)
Mar 20, 2017 83.87 83.97 83.44 83.56 1,590,113 -0.19(-0.23%)
Mar 17, 2017 83.61 83.95 83.49 83.76 3,215,310 +0.26(+0.31%)
Mar 16, 2017 84.36 84.53 83.10 83.50 2,740,359 -1.03(-1.22%)
Mar 15, 2017 84.13 84.85 84.08 84.53 1,843,885 +0.59(+0.70%)
Mar 14, 2017 84.35 84.35 83.53 83.94 1,727,921 -0.62(-0.73%)
Mar 13, 2017 84.65 84.74 84.03 84.56 1,689,337 -0.25(-0.30%)
Mar 10, 2017 84.60 85.05 84.40 84.81 2,318,916 +0.43(+0.52%)
Mar 09, 2017 83.61 84.50 83.61 84.37 2,390,566 +0.67(+0.80%)
Mar 08, 2017 83.14 83.88 83.00 83.71 1,937,003 +0.53(+0.64%)
Mar 07, 2017 83.09 83.43 82.87 83.18 1,643,841 -0.02(-0.02%)
Mar 06, 2017 83.29 83.58 82.76 83.20 2,295,025 -0.72(-0.85%)
Mar 03, 2017 83.76 84.04 83.31 83.91 2,269,691 +0.20(+0.24%)
Mar 02, 2017 84.06 84.08 83.54 83.71 1,582,265 -0.62(-0.73%)
Mar 01, 2017 83.64 84.65 83.36 84.33 2,649,920 +1.65(+2.00%)
Feb 28, 2017 82.98 83.17 82.56 82.67 2,357,758 -0.56(-0.67%)
Feb 27, 2017 83.03 83.43 82.89 83.23 1,801,396 +0.05(+0.06%)
Feb 24, 2017 82.45 83.19 82.15 83.19 2,042,019 +0.92(+1.12%)
Feb 23, 2017 82.14 82.33 81.78 82.27 1,849,988 +0.32(+0.39%)
Feb 22, 2017 81.79 82.06 81.66 81.95 2,138,444 +0.05(+0.06%)
Feb 21, 2017 81.69 82.21 81.49 81.90 2,387,874 +0.68(+0.83%)
Feb 17, 2017 81.22 81.22 81.22 0 -0.19(-0.24%)
Feb 16, 2017 81.74 81.79 80.83 81.42 2,572,063 -0.35(-0.43%)
Feb 15, 2017 80.93 81.84 80.83 81.77 2,153,342 +0.49(+0.61%)
Feb 14, 2017 80.86 81.46 80.74 81.27 1,373,100 -0.09(-0.11%)
Feb 13, 2017 81.20 81.45 80.99 81.36 1,519,133 +0.20(+0.25%)
Feb 10, 2017 80.95 81.24 80.74 81.16 1,384,581 +0.21(+0.26%)
Feb 09, 2017 80.22 81.18 80.12 80.94 2,170,323 +0.75(+0.94%)
Feb 08, 2017 79.90 80.32 79.79 80.19 1,758,769 -0.10(-0.12%)
Feb 07, 2017 80.21 80.50 79.98 80.29 1,800,115 +0.09(+0.11%)
Feb 06, 2017 80.45 80.57 79.78 80.20 2,136,490 -0.68(-0.84%)
Feb 03, 2017 81.02 81.14 80.52 80.88 1,773,479 -0.01(-0.01%)
Feb 02, 2017 80.33 81.05 79.83 80.89 2,463,519 +0.15(+0.19%)
Feb 01, 2017 81.71 81.87 80.06 80.73 4,804,786 -0.37(-0.45%)
Jan 31, 2017 79.62 81.28 79.11 81.10 6,453,921 +3.44(+4.43%)
Jan 30, 2017 78.58 78.61 77.05 77.66 2,394,574 -0.58(-0.74%)
Jan 27, 2017 78.24 78.30 77.79 78.24 2,356,496 +0.16(+0.21%)
Jan 26, 2017 78.14 78.30 77.84 78.07 1,976,767 -0.23(-0.30%)
Jan 25, 2017 77.55 78.33 77.47 78.31 2,314,014 +0.97(+1.25%)
Jan 24, 2017 77.32 77.74 76.31 77.34 3,113,892 +0.03(+0.04%)
Jan 23, 2017 77.62 77.79 77.17 77.31 2,540,689 -0.51(-0.66%)
Jan 20, 2017 78.12 78.19 77.43 77.82 2,288,381 -0.07(-0.09%)
Jan 19, 2017 78.36 78.57 77.53 77.89 3,032,798 -0.57(-0.73%)
Jan 18, 2017 78.76 78.86 78.28 78.46 2,191,679 +0.27(+0.35%)
Jan 17, 2017 78.28 78.35 77.56 78.19 3,327,175 -0.43(-0.55%)
Jan 13, 2017 78.62 78.62 78.62 0 +0.07(+0.09%)
Jan 12, 2017 78.33 78.71 78.00 78.56 3,721,160 -0.06(-0.07%)
Jan 11, 2017 78.29 79.02 77.93 78.61 2,876,762 +0.24(+0.31%)
Jan 10, 2017 77.76 78.59 77.66 78.37 3,619,441 +0.49(+0.63%)
Jan 09, 2017 77.70 77.98 77.55 77.88 2,398,046 +0.15(+0.20%)
Jan 06, 2017 77.30 78.00 77.05 77.73 2,176,786 +0.41(+0.52%)
Jan 05, 2017 76.62 77.36 76.48 77.32 3,506,973 +0.71(+0.92%)
Jan 04, 2017 76.08 77.10 76.01 76.61 3,306,581 +0.48(+0.63%)
Jan 03, 2017 75.80 76.30 75.59 76.13 2,940,758 +0.91(+1.21%)
Dec 30, 2016 75.22 75.22 75.22 0 -0.37(-0.49%)
Dec 29, 2016 75.52 75.80 75.40 75.59 1,342,874 +0.09(+0.12%)
Dec 28, 2016 75.94 76.22 75.43 75.50 1,857,455 -0.55(-0.72%)
Dec 27, 2016 76.15 76.54 76.01 76.05 1,252,612 -0.13(-0.16%)
Dec 23, 2016 76.17 76.17 76.17 0 +0.60(+0.79%)
Dec 22, 2016 75.45 75.89 75.42 75.58 2,130,897 -0.03(-0.04%)
Dec 21, 2016 75.77 76.12 75.57 75.61 2,792,712 -0.47(-0.62%)
Dec 20, 2016 76.07 76.24 75.72 76.08 5,681,971 +0.23(+0.31%)
Dec 19, 2016 76.36 76.87 75.65 75.85 2,821,958 -0.59(-0.77%)
Dec 16, 2016 77.13 77.79 76.24 76.44 4,781,800 -0.49(-0.64%)
Dec 15, 2016 75.84 77.12 75.72 76.93 4,798,731 +0.98(+1.30%)
Dec 14, 2016 76.44 76.72 75.78 75.94 3,901,947 -0.51(-0.67%)
Dec 13, 2016 75.42 76.75 75.41 76.45 5,897,517 +1.36(+1.81%)
Dec 12, 2016 75.18 75.47 74.79 75.09 4,968,951 -0.26(-0.35%)
Dec 09, 2016 75.18 75.35 74.73 75.35 3,033,724 +0.35(+0.46%)
Dec 08, 2016 74.29 75.42 74.27 75.01 4,421,143 +0.74(+1.00%)
Dec 07, 2016 74.58 74.77 73.59 74.26 4,858,751 -0.40(-0.53%)
Dec 06, 2016 74.61 74.69 73.74 74.66 3,591,317 +0.26(+0.35%)
Dec 05, 2016 74.98 75.07 74.30 74.40 3,023,583 -0.20(-0.27%)
Dec 02, 2016 74.37 74.72 73.78 74.60 3,465,915 +0.29(+0.39%)
Dec 01, 2016 75.38 75.57 74.21 74.31 4,080,094 -1.11(-1.47%)
Nov 30, 2016 76.44 76.59 75.26 75.42 5,777,591 -0.93(-1.21%)
Nov 29, 2016 76.25 76.55 75.98 76.35 1,932,038 +0.10(+0.13%)
Nov 28, 2016 76.72 76.91 76.05 76.25 2,423,765 -0.51(-0.67%)
Nov 25, 2016 76.67 77.13 76.52 76.76 989,971 +0.39(+0.51%)
Nov 23, 2016 76.38 76.38 76.38 0 +0.71(+0.94%)
Nov 22, 2016 76.09 76.39 75.29 75.66 4,169,163 -0.77(-1.01%)
Nov 21, 2016 76.47 76.82 75.65 76.44 4,730,238 +0.22(+0.29%)
Nov 18, 2016 77.13 77.16 75.85 76.21 3,425,273 -0.95(-1.23%)
Nov 17, 2016 77.45 77.62 77.12 77.16 2,973,378 -0.23(-0.30%)
Nov 16, 2016 76.84 77.44 76.65 77.39 5,388,780 +0.56(+0.73%)
Nov 15, 2016 77.70 77.81 76.57 76.83 5,036,562 +0.51(+0.67%)
Nov 14, 2016 78.03 78.34 76.22 76.32 4,824,804 -1.78(-2.27%)
Nov 11, 2016 78.06 78.44 77.46 78.09 3,716,092 +0.68(+0.87%)
Nov 10, 2016 78.11 78.44 77.26 77.42 4,021,011 +0.01(+0.01%)
Nov 09, 2016 76.17 77.71 75.53 77.41 4,847,784 +1.25(+1.65%)
Nov 08, 2016 75.38 76.62 75.21 76.16 4,084,010 +0.70(+0.93%)
Nov 07, 2016 74.99 75.65 74.98 75.45 3,831,742 +1.22(+1.64%)
Nov 04, 2016 73.97 74.78 73.91 74.24 2,691,676 +0.39(+0.52%)
Nov 03, 2016 74.25 74.58 73.70 73.85 2,967,714 -0.19(-0.26%)
Nov 02, 2016 74.34 74.75 73.98 74.04 2,872,774 -0.28(-0.38%)
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.