Skip to main content

Danaher Corp (NY: DHR )

250.22 +1.45 (+0.58%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 99.08 99.19 97.64 97.73 2,288,837 -1.29(-1.30%)
Apr 27, 2018 99.37 99.50 98.67 99.02 1,537,363 -0.14(-0.14%)
Apr 26, 2018 98.12 99.77 97.90 99.16 2,003,906 +1.26(+1.28%)
Apr 25, 2018 97.49 98.55 96.06 97.90 3,195,340 +0.38(+0.39%)
Apr 24, 2018 98.61 99.02 96.65 97.52 2,618,522 -1.07(-1.09%)
Apr 23, 2018 99.08 99.36 98.25 98.59 2,242,463 -0.14(-0.14%)
Apr 20, 2018 98.76 99.58 97.77 98.73 3,756,990 -0.16(-0.16%)
Apr 19, 2018 100.34 101.30 97.84 98.88 3,478,607 -0.88(-0.88%)
Apr 18, 2018 99.40 100.00 99.02 99.76 2,155,994 +0.69(+0.70%)
Apr 17, 2018 98.40 99.33 97.78 99.07 2,631,204 +1.24(+1.26%)
Apr 16, 2018 97.56 98.33 97.43 97.83 1,496,937 +1.15(+1.19%)
Apr 13, 2018 97.02 97.19 96.17 96.68 1,379,705 +0.23(+0.24%)
Apr 12, 2018 96.58 97.11 96.41 96.45 1,524,756 +0.56(+0.59%)
Apr 11, 2018 96.25 96.58 95.50 95.88 1,811,583 -1.07(-1.11%)
Apr 10, 2018 96.26 97.95 96.26 96.95 2,387,056 +1.87(+1.97%)
Apr 09, 2018 94.85 96.40 94.23 95.08 2,073,066 +0.92(+0.97%)
Apr 06, 2018 95.99 96.47 93.30 94.17 1,851,837 -2.49(-2.58%)
Apr 05, 2018 96.99 97.17 96.24 96.66 1,667,488 +0.16(+0.16%)
Apr 04, 2018 94.35 96.70 93.68 96.51 2,240,860 +0.81(+0.84%)
Apr 03, 2018 94.25 95.81 93.99 95.70 2,229,551 +2.08(+2.22%)
Apr 02, 2018 95.10 95.29 92.57 93.62 2,670,116 -1.76(-1.85%)
Mar 29, 2018 95.38 95.38 95.38 0 +1.35(+1.44%)
Mar 28, 2018 94.98 95.44 93.87 94.03 2,409,706 -0.56(-0.59%)
Mar 27, 2018 96.00 96.28 94.04 94.59 2,119,842 -0.89(-0.93%)
Mar 26, 2018 94.49 95.65 93.83 95.47 3,271,033 +2.16(+2.31%)
Mar 23, 2018 95.23 95.71 93.09 93.31 2,542,061 -1.51(-1.59%)
Mar 22, 2018 96.37 97.13 94.57 94.82 1,928,551 -2.26(-2.32%)
Mar 21, 2018 98.10 98.22 97.07 97.08 2,030,523 -0.73(-0.75%)
Mar 20, 2018 97.56 98.10 97.27 97.81 2,394,587 +0.24(+0.25%)
Mar 19, 2018 99.00 99.06 96.82 97.56 2,208,096 -1.58(-1.59%)
Mar 16, 2018 99.70 99.85 99.10 99.14 2,579,865 -0.28(-0.28%)
Mar 15, 2018 99.58 99.85 99.18 99.42 1,323,878 +0.04(+0.04%)
Mar 14, 2018 100.16 100.64 99.06 99.38 1,556,618 -0.60(-0.60%)
Mar 13, 2018 101.04 101.43 99.76 99.98 2,118,052 -0.58(-0.58%)
Mar 12, 2018 101.07 101.43 100.04 100.57 2,357,503 -0.33(-0.33%)
Mar 09, 2018 99.33 101.22 98.88 100.90 3,572,898 +2.07(+2.10%)
Mar 08, 2018 98.27 98.88 97.93 98.83 2,491,355 +0.77(+0.78%)
Mar 07, 2018 98.46 98.06 3,981,670 +2.99(+3.14%)
Mar 06, 2018 95.05 95.09 94.24 95.07 1,568,874 +0.17(+0.17%)
Mar 05, 2018 93.02 95.31 92.77 94.91 1,749,582 +1.32(+1.41%)
Mar 02, 2018 92.90 93.78 92.31 93.58 2,384,076 +0.22(+0.24%)
Mar 01, 2018 95.07 95.32 92.54 93.36 2,364,660 -1.74(-1.83%)
Feb 28, 2018 97.07 97.46 95.08 95.10 2,105,506 -1.74(-1.80%)
Feb 27, 2018 98.08 99.01 96.81 96.84 2,647,333 -1.23(-1.25%)
Feb 26, 2018 96.79 98.71 96.53 98.07 3,690,947 +1.46(+1.51%)
Feb 23, 2018 95.03 96.67 94.97 96.61 1,693,113 +1.92(+2.02%)
Feb 22, 2018 94.40 94.69 1,903,220 +0.01(+0.01%)
Feb 21, 2018 94.04 96.19 93.98 94.68 2,218,879 +0.49(+0.52%)
Feb 20, 2018 94.49 95.04 93.93 94.20 2,168,390 -0.67(-0.71%)
Feb 16, 2018 94.87 94.87 94.87 0 +0.07(+0.07%)
Feb 15, 2018 94.33 95.10 93.94 94.80 1,950,009 +1.33(+1.43%)
Feb 14, 2018 91.80 93.54 91.54 93.47 1,547,277 +1.09(+1.18%)
Feb 13, 2018 92.14 92.84 91.46 92.38 2,059,267 -0.42(-0.45%)
Feb 12, 2018 92.52 93.26 92.00 92.80 2,310,907 +0.92(+1.01%)
Feb 09, 2018 90.74 92.67 89.33 91.87 3,797,579 +2.24(+2.50%)
Feb 08, 2018 92.79 92.93 89.62 89.64 3,532,052 -3.01(-3.24%)
Feb 07, 2018 93.74 94.12 92.15 92.64 5,476,850 -1.75(-1.85%)
Feb 06, 2018 92.69 95.88 92.15 94.39 6,848,385 -0.86(-0.90%)
Feb 05, 2018 98.67 99.06 93.65 95.25 4,857,100 -4.13(-4.16%)
Feb 02, 2018 98.50 99.72 98.50 99.38 4,685,241 +0.31(+0.31%)
Feb 01, 2018 98.16 99.39 97.85 99.07 2,353,675 +0.56(+0.57%)
Jan 31, 2018 99.12 99.76 98.09 98.51 3,402,050 -0.31(-0.31%)
Jan 30, 2018 99.83 101.95 98.36 98.82 3,998,056 -2.03(-2.02%)
Jan 29, 2018 100.77 101.36 100.47 100.85 2,652,724 -0.11(-0.11%)
Jan 26, 2018 100.16 100.97 99.96 100.96 2,501,911 +1.07(+1.07%)
Jan 25, 2018 98.96 100.19 98.65 99.89 2,193,977 +1.28(+1.30%)
Jan 24, 2018 97.55 98.91 97.34 98.60 2,286,227 +1.39(+1.43%)
Jan 23, 2018 97.43 97.62 96.96 97.21 2,450,585 -0.02(-0.02%)
Jan 22, 2018 97.73 97.95 96.94 97.23 2,223,870 -0.57(-0.59%)
Jan 19, 2018 97.46 98.12 97.31 97.81 2,953,486 +0.80(+0.82%)
Jan 18, 2018 96.81 97.33 96.40 97.01 1,353,629 +0.15(+0.15%)
Jan 17, 2018 97.31 97.43 96.37 96.86 2,614,417 +0.12(+0.12%)
Jan 16, 2018 97.14 97.45 96.42 96.75 2,289,681 +0.08(+0.08%)
Jan 12, 2018 96.67 96.67 96.67 0 +0.78(+0.81%)
Jan 11, 2018 95.79 95.99 95.10 95.89 2,083,357 +0.34(+0.36%)
Jan 10, 2018 95.33 95.33 94.60 95.55 2,534,641 -0.36(-0.38%)
Jan 09, 2018 93.88 96.17 93.88 95.91 4,481,659 +3.27(+3.53%)
Jan 08, 2018 92.03 92.70 91.71 92.64 1,858,674 +0.53(+0.57%)
Jan 05, 2018 91.92 92.39 91.76 92.12 1,933,661 +0.57(+0.63%)
Jan 04, 2018 91.54 92.31 91.44 91.54 2,185,058 +0.44(+0.48%)
Jan 03, 2018 89.71 91.34 89.69 91.10 2,544,206 +1.20(+1.33%)
Jan 02, 2018 90.63 90.93 89.65 89.91 3,725,883 -0.37(-0.41%)
Dec 29, 2017 90.28 90.28 90.28 0 -0.72(-0.79%)
Dec 28, 2017 91.08 91.22 90.53 91.00 772,079 +0.14(+0.15%)
Dec 27, 2017 90.48 91.04 90.12 90.86 1,084,311 +0.23(+0.26%)
Dec 26, 2017 90.63 91.06 90.56 90.63 610,639 -0.14(-0.15%)
Dec 22, 2017 91.03 91.36 90.72 90.76 2,690,617 -0.35(-0.38%)
Dec 21, 2017 91.99 92.26 91.06 91.11 2,258,297 -0.78(-0.85%)
Dec 20, 2017 91.74 92.41 91.61 91.89 3,068,230 +0.23(+0.25%)
Dec 19, 2017 91.72 91.98 91.34 91.66 1,918,251 +0.02(+0.02%)
Dec 18, 2017 91.52 92.10 91.38 91.64 3,005,771 +0.35(+0.38%)
Dec 15, 2017 90.54 91.62 90.54 91.29 5,221,756 +1.12(+1.24%)
Dec 14, 2017 91.66 91.66 89.85 90.17 2,930,737 -1.26(-1.38%)
Dec 13, 2017 91.09 91.64 90.90 91.43 2,447,848 +0.42(+0.46%)
Dec 12, 2017 91.02 91.24 90.34 91.02 2,191,815 +0.50(+0.55%)
Dec 11, 2017 90.39 90.58 89.92 90.52 1,867,810 +0.03(+0.03%)
Dec 08, 2017 90.25 90.67 90.02 90.49 1,583,801 +0.49(+0.54%)
Dec 07, 2017 89.86 90.48 89.38 90.01 1,840,900 +0.15(+0.16%)
Dec 06, 2017 90.24 89.50 89.86 2,098,932 -0.20(-0.23%)
Dec 05, 2017 90.49 90.54 89.90 90.06 2,447,545 -0.08(-0.09%)
Dec 04, 2017 91.49 91.74 89.95 90.14 2,855,740 -0.97(-1.07%)
Dec 01, 2017 91.76 91.80 90.15 91.11 2,379,790 -0.52(-0.57%)
Nov 30, 2017 91.53 92.08 91.13 91.64 2,235,283 +0.41(+0.45%)
Nov 29, 2017 91.73 91.73 90.74 91.23 2,048,866 -0.37(-0.40%)
Nov 28, 2017 91.46 91.93 91.17 91.60 2,821,611 +0.26(+0.29%)
Nov 27, 2017 91.47 91.56 91.12 91.34 1,439,895 +0.03(+0.03%)
Nov 24, 2017 91.30 91.46 90.91 91.31 923,237 +0.25(+0.28%)
Nov 22, 2017 91.48 91.52 90.62 91.06 1,627,176 -0.41(-0.45%)
Nov 21, 2017 91.29 91.50 91.05 91.46 1,624,580 +0.49(+0.53%)
Nov 20, 2017 90.61 91.10 90.35 90.98 1,320,202 +0.37(+0.41%)
Nov 17, 2017 90.43 90.94 90.12 90.61 1,555,387 -0.27(-0.30%)
Nov 16, 2017 89.93 91.15 89.66 90.88 1,593,657 +1.13(+1.26%)
Nov 15, 2017 90.39 90.44 89.75 89.75 1,898,870 -0.75(-0.83%)
Nov 14, 2017 90.13 90.62 89.81 90.50 2,033,505 -0.14(-0.15%)
Nov 13, 2017 89.49 90.69 89.19 90.64 2,101,642 +1.06(+1.18%)
Nov 10, 2017 90.13 90.23 89.01 89.58 2,431,782 -0.72(-0.80%)
Nov 09, 2017 90.53 90.58 89.53 90.30 2,492,945 -0.25(-0.28%)
Nov 08, 2017 90.24 90.67 90.09 90.55 2,060,982 +0.04(+0.04%)
Nov 07, 2017 90.06 90.60 89.92 90.51 1,307,775 +0.56(+0.63%)
Nov 06, 2017 90.43 90.43 89.71 89.95 1,860,478 -0.50(-0.55%)
Nov 03, 2017 89.91 90.47 89.56 90.44 1,831,613 +0.41(+0.45%)
Nov 02, 2017 90.16 90.45 89.69 90.04 2,006,933 -0.19(-0.22%)
Nov 01, 2017 89.71 90.44 89.43 90.23 2,964,368 +0.62(+0.69%)
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%)
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.