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 29, 2019 144.24 144.57 142.81 143.57 2,031,315 -0.60(-0.42%)
Nov 27, 2019 143.90 144.77 143.37 144.17 8,902,995 +0.60(+0.42%)
Nov 26, 2019 142.61 143.98 142.35 143.57 8,754,275 +1.02(+0.72%)
Nov 25, 2019 141.61 142.61 141.28 142.55 5,214,062 +1.59(+1.13%)
Nov 22, 2019 141.22 141.48 140.11 140.96 4,515,300 +0.12(+0.08%)
Nov 21, 2019 140.26 140.92 138.72 140.84 7,141,938 -0.79(-0.56%)
Nov 20, 2019 140.71 141.62 140.09 141.62 6,180,450 +0.39(+0.28%)
Nov 19, 2019 137.85 141.43 136.95 141.23 7,386,143 +3.31(+2.40%)
Nov 18, 2019 140.25 140.71 137.80 137.92 5,309,950 -2.72(-1.93%)
Nov 15, 2019 136.96 140.67 136.67 140.63 13,976,811 +6.73(+5.02%)
Nov 14, 2019 134.58 134.88 132.90 133.90 2,194,617 -0.88(-0.66%)
Nov 13, 2019 133.06 135.43 132.24 134.79 4,916,334 +1.48(+1.11%)
Nov 12, 2019 132.45 134.04 132.31 133.30 1,556,525 +1.00(+0.76%)
Nov 11, 2019 132.43 133.50 131.95 132.30 1,117,951 -0.70(-0.53%)
Nov 08, 2019 132.49 133.38 132.15 133.00 1,690,289 +0.72(+0.54%)
Nov 07, 2019 132.62 132.99 131.86 132.28 2,585,995 -0.35(-0.27%)
Nov 06, 2019 131.66 132.82 131.15 132.63 2,612,880 +1.37(+1.04%)
Nov 05, 2019 132.94 133.31 130.69 131.27 3,214,542 -1.72(-1.29%)
Nov 04, 2019 135.29 135.71 132.97 132.99 2,170,778 -1.33(-0.99%)
Nov 01, 2019 136.43 137.03 134.28 134.32 2,336,958 -1.23(-0.91%)
Oct 31, 2019 135.92 136.41 134.41 135.55 2,579,973 -0.42(-0.31%)
Oct 30, 2019 135.14 136.52 134.54 135.97 3,224,816 +0.96(+0.71%)
Oct 29, 2019 133.60 136.42 133.54 135.00 2,391,999 +1.04(+0.78%)
Oct 28, 2019 134.03 135.24 133.78 133.96 1,978,094 +0.34(+0.25%)
Oct 25, 2019 133.49 134.06 132.85 133.63 2,404,879 -0.56(-0.42%)
Oct 24, 2019 135.41 136.05 133.45 134.19 2,887,831 -1.98(-1.45%)
Oct 23, 2019 135.41 136.70 135.13 136.17 2,463,106 +1.35(+1.00%)
Oct 22, 2019 136.07 137.43 134.71 134.82 1,878,567 -1.13(-0.83%)
Oct 21, 2019 136.40 136.60 135.25 135.95 1,446,767 +0.22(+0.16%)
Oct 18, 2019 135.16 136.29 134.75 135.73 1,458,362 +0.24(+0.17%)
Oct 17, 2019 135.69 136.22 135.32 135.50 1,060,002 +0.37(+0.28%)
Oct 16, 2019 134.94 136.19 134.65 135.12 2,148,323 -0.20(-0.15%)
Oct 15, 2019 137.40 138.38 135.32 135.32 2,130,261 -1.19(-0.87%)
Oct 14, 2019 137.52 137.69 136.14 136.51 1,142,537 +0.08(+0.06%)
Oct 11, 2019 137.84 139.65 136.40 136.43 1,984,035 -0.04(-0.03%)
Oct 10, 2019 134.31 137.12 133.94 136.47 1,829,228 +1.53(+1.14%)
Oct 09, 2019 134.70 135.48 133.96 134.94 1,682,894 +1.55(+1.17%)
Oct 08, 2019 136.11 136.36 132.20 133.38 2,790,024 -3.99(-2.91%)
Oct 07, 2019 138.40 138.80 137.35 137.38 1,878,792 -1.94(-1.39%)
Oct 04, 2019 137.06 139.39 136.91 139.31 1,961,666 +2.79(+2.05%)
Oct 03, 2019 134.49 136.55 133.10 136.52 1,980,282 +1.67(+1.24%)
Oct 02, 2019 138.21 138.75 134.22 134.85 2,983,688 -4.73(-3.39%)
Oct 01, 2019 141.87 142.96 139.42 139.58 1,717,723 -2.47(-1.74%)
Sep 30, 2019 139.88 142.75 139.49 142.05 2,231,782 +2.82(+2.03%)
Sep 27, 2019 140.88 141.24 138.43 139.22 1,694,051 -1.18(-0.84%)
Sep 26, 2019 142.47 142.59 139.40 140.41 1,869,457 -1.00(-0.71%)
Sep 25, 2019 141.61 142.14 140.15 141.41 2,132,685 -0.59(-0.41%)
Sep 24, 2019 142.80 143.61 140.54 142.00 3,153,420 -0.05(-0.03%)
Sep 23, 2019 142.73 143.75 141.66 142.05 1,848,140 -1.84(-1.28%)
Sep 20, 2019 144.07 144.73 143.25 143.88 5,214,697 +0.71(+0.49%)
Sep 19, 2019 141.46 144.34 141.36 143.18 2,698,164 +1.77(+1.25%)
Sep 18, 2019 139.88 142.20 139.32 141.41 2,673,430 +1.59(+1.14%)
Sep 17, 2019 138.17 140.19 138.04 139.82 1,877,679 +1.65(+1.19%)
Sep 16, 2019 137.85 139.15 137.10 138.17 2,354,743 -0.36(-0.26%)
Sep 13, 2019 138.89 140.23 137.55 138.53 2,190,384 -0.71(-0.51%)
Sep 12, 2019 137.88 139.64 137.64 139.24 2,219,900 +2.20(+1.61%)
Sep 11, 2019 134.14 137.29 133.09 137.04 2,912,266 +2.86(+2.13%)
Sep 10, 2019 135.85 135.92 131.48 134.18 3,931,694 -2.72(-1.99%)
Sep 09, 2019 141.56 141.72 136.62 136.90 2,062,818 -4.88(-3.44%)
Sep 06, 2019 141.05 142.37 140.59 141.78 1,742,982 +1.36(+0.97%)
Sep 05, 2019 139.37 140.91 138.50 140.43 2,271,619 +2.64(+1.92%)
Sep 04, 2019 138.00 139.49 136.98 137.78 1,592,829 +0.38(+0.28%)
Sep 03, 2019 138.07 138.51 136.52 137.40 1,955,222 -2.18(-1.56%)
Aug 30, 2019 140.30 140.85 138.73 139.58 1,995,543 +0.40(+0.29%)
Aug 29, 2019 138.16 139.77 137.58 139.18 2,243,873 +2.15(+1.57%)
Aug 28, 2019 135.00 137.32 134.83 137.03 1,665,548 +1.22(+0.90%)
Aug 27, 2019 135.54 136.35 134.59 135.81 3,080,478 +1.82(+1.36%)
Aug 26, 2019 133.97 134.53 132.59 133.99 1,487,998 +0.98(+0.74%)
Aug 23, 2019 137.06 137.72 132.16 133.01 2,299,410 -4.09(-2.98%)
Aug 22, 2019 138.26 139.05 136.32 137.09 1,267,017 -0.75(-0.54%)
Aug 21, 2019 138.90 139.08 136.74 137.84 1,484,744 +0.25(+0.18%)
Aug 20, 2019 139.40 139.98 137.53 137.60 1,579,847 -1.61(-1.16%)
Aug 19, 2019 139.31 139.63 137.75 139.21 1,633,069 +1.34(+0.97%)
Aug 16, 2019 136.12 138.07 135.44 137.87 2,024,454 +3.10(+2.30%)
Aug 15, 2019 135.31 136.94 134.07 134.77 2,288,691 +0.81(+0.61%)
Aug 14, 2019 136.64 137.76 133.88 133.95 2,433,799 -4.11(-2.97%)
Aug 13, 2019 135.29 138.94 135.29 138.06 1,727,615 +2.06(+1.52%)
Aug 12, 2019 137.09 138.23 135.59 136.00 1,011,855 -1.84(-1.33%)
Aug 09, 2019 138.26 139.01 136.73 137.83 1,330,192 -0.57(-0.41%)
Aug 08, 2019 136.63 138.58 136.16 138.40 1,903,614 +2.64(+1.95%)
Aug 07, 2019 133.88 136.23 132.12 135.76 2,101,688 -0.03(-0.02%)
Aug 06, 2019 133.88 135.81 133.39 135.79 3,037,760 +2.49(+1.86%)
Aug 05, 2019 134.75 135.52 131.74 133.30 2,830,265 -3.43(-2.51%)
Aug 02, 2019 137.80 137.95 136.18 136.73 2,057,538 -1.01(-0.73%)
Aug 01, 2019 138.35 139.85 136.68 137.74 2,534,546 -0.28(-0.20%)
Jul 31, 2019 139.97 140.25 136.81 138.02 2,022,090 -2.16(-1.54%)
Jul 30, 2019 139.47 140.55 138.96 140.18 2,077,608 +0.02(+0.01%)
Jul 29, 2019 139.84 140.66 139.14 140.16 1,494,386 +0.39(+0.28%)
Jul 26, 2019 141.50 141.59 139.45 139.77 1,595,885 -0.91(-0.65%)
Jul 25, 2019 140.08 141.17 139.28 140.68 1,341,273 +0.51(+0.36%)
Jul 24, 2019 139.92 140.36 138.56 140.17 2,999,286 +0.18(+0.13%)
Jul 23, 2019 139.35 140.34 139.01 139.99 3,357,657 +0.87(+0.63%)
Jul 22, 2019 139.49 139.81 138.54 139.12 2,434,159 +0.01(+0.01%)
Jul 19, 2019 140.97 141.16 138.93 139.11 3,890,815 -1.36(-0.97%)
Jul 18, 2019 138.95 141.46 138.38 140.47 5,079,798 +3.29(+2.40%)
Jul 17, 2019 137.91 138.82 136.97 137.18 2,804,852 -0.18(-0.13%)
Jul 16, 2019 138.95 139.23 137.23 137.36 2,217,746 -1.26(-0.91%)
Jul 15, 2019 137.90 138.86 137.07 138.62 2,477,885 +1.06(+0.77%)
Jul 12, 2019 139.88 140.12 137.04 137.56 4,360,816 -2.63(-1.88%)
Jul 11, 2019 140.66 140.70 139.45 140.19 2,361,819 +0.11(+0.08%)
Jul 10, 2019 140.21 141.08 140.04 140.08 2,394,626 +0.31(+0.22%)
Jul 09, 2019 140.55 140.78 139.59 139.78 2,546,999 -1.31(-0.93%)
Jul 08, 2019 141.43 141.46 140.13 141.08 1,990,142 -0.81(-0.57%)
Jul 05, 2019 142.02 142.93 140.58 141.90 1,144,920 -0.84(-0.59%)
Jul 03, 2019 141.99 142.77 141.64 142.74 1,479,428 +1.15(+0.81%)
Jul 02, 2019 141.86 141.96 140.47 141.59 1,802,734 +0.14(+0.10%)
Jul 01, 2019 141.50 142.32 140.83 141.46 1,546,742 +1.06(+0.76%)
Jun 28, 2019 139.47 140.58 138.25 140.40 3,845,719 +0.92(+0.66%)
Jun 27, 2019 139.26 139.59 138.13 139.47 1,645,124 +1.22(+0.88%)
Jun 26, 2019 139.33 139.81 137.19 138.25 2,361,891 -1.27(-0.91%)
Jun 25, 2019 139.75 140.88 139.14 139.52 2,378,645 +0.05(+0.04%)
Jun 24, 2019 140.92 141.37 139.44 139.47 2,212,287 -1.55(-1.10%)
Jun 21, 2019 140.60 141.37 139.88 141.02 3,074,033 +0.08(+0.06%)
Jun 20, 2019 141.22 141.84 139.94 140.94 2,093,151 +1.09(+0.78%)
Jun 19, 2019 138.10 140.48 138.10 139.85 1,960,083 +1.50(+1.08%)
Jun 18, 2019 137.81 138.87 136.99 138.35 1,865,269 +1.63(+1.19%)
Jun 17, 2019 137.35 137.59 136.04 136.72 2,241,998 -0.28(-0.20%)
Jun 14, 2019 136.79 137.61 136.47 137.00 2,341,324 +0.21(+0.15%)
Jun 13, 2019 136.48 136.83 135.76 136.79 1,556,792 +0.64(+0.47%)
Jun 12, 2019 135.38 136.37 135.26 136.16 1,860,500 +0.84(+0.62%)
Jun 11, 2019 136.11 136.85 133.63 135.31 1,780,801 -0.06(-0.04%)
Jun 10, 2019 135.59 136.37 134.44 135.37 1,789,360 +0.44(+0.33%)
Jun 07, 2019 133.22 135.25 132.68 134.93 2,427,142 +2.55(+1.93%)
Jun 06, 2019 131.73 133.24 131.35 132.38 2,183,103 +0.71(+0.54%)
Jun 05, 2019 131.17 132.28 130.22 131.67 3,087,921 +1.72(+1.32%)
Jun 04, 2019 131.19 131.19 129.37 129.95 3,404,123 +0.52(+0.40%)
Jun 03, 2019 129.71 131.30 128.74 129.43 2,351,023 -0.09(-0.07%)
May 31, 2019 129.12 130.33 128.29 129.52 2,030,058 -0.42(-0.32%)
May 30, 2019 127.81 130.08 127.67 129.94 2,022,952 +2.12(+1.66%)
May 29, 2019 127.49 128.12 126.73 127.83 1,798,634 +0.15(+0.12%)
May 28, 2019 130.14 131.58 127.44 127.68 3,561,373 -1.87(-1.45%)
May 24, 2019 130.14 130.73 129.32 129.55 1,806,852 +0.40(+0.31%)
May 23, 2019 128.29 129.24 127.77 129.15 1,649,618 -0.11(-0.08%)
May 22, 2019 127.91 129.64 127.64 129.26 1,960,716 +1.50(+1.17%)
May 21, 2019 128.83 129.61 127.75 127.76 2,926,551 -0.11(-0.08%)
May 20, 2019 127.73 128.47 126.95 127.86 2,597,367 -0.76(-0.59%)
May 17, 2019 128.39 130.39 128.39 128.63 2,781,826 -1.15(-0.88%)
May 16, 2019 129.26 130.63 128.88 129.78 2,347,964 +1.20(+0.93%)
May 15, 2019 127.28 129.06 126.55 128.58 1,680,953 +0.29(+0.23%)
May 14, 2019 127.43 129.35 127.30 128.29 1,793,293 +1.27(+1.00%)
May 13, 2019 127.00 127.83 125.89 127.02 2,368,308 -2.18(-1.69%)
May 10, 2019 128.49 129.78 126.49 129.20 1,618,094 +0.33(+0.26%)
May 09, 2019 127.86 128.95 127.38 128.87 2,226,888 -0.37(-0.29%)
May 08, 2019 128.37 130.46 127.92 129.24 2,416,745 +0.97(+0.76%)
May 07, 2019 130.58 130.58 127.28 128.27 2,305,032 -3.00(-2.29%)
May 06, 2019 129.67 131.53 129.62 131.27 2,798,758 -0.78(-0.59%)
May 03, 2019 131.47 132.13 130.71 132.04 2,359,466 +1.05(+0.80%)
May 02, 2019 129.26 131.04 128.75 130.99 1,735,248 +1.91(+1.48%)
May 01, 2019 130.16 130.18 128.64 129.08 1,846,601 -0.86(-0.66%)
Apr 30, 2019 129.23 130.25 128.27 129.94 2,614,322 +1.10(+0.85%)
Apr 29, 2019 128.52 129.45 127.69 128.84 2,388,354 +0.38(+0.30%)
Apr 26, 2019 128.49 128.93 127.34 128.46 1,738,565 +0.53(+0.41%)
Apr 25, 2019 126.33 128.31 125.72 127.93 2,207,033 +1.07(+0.84%)
Apr 24, 2019 125.35 127.43 124.88 126.86 2,657,038 +1.49(+1.19%)
Apr 23, 2019 123.12 126.23 122.50 125.37 3,549,066 +0.89(+0.72%)
Apr 22, 2019 123.16 125.17 122.64 124.48 2,784,779 +0.10(+0.08%)
Apr 18, 2019 125.82 127.27 122.93 124.38 5,904,986 +1.86(+1.51%)
Apr 17, 2019 126.68 127.34 121.67 122.53 6,019,144 -3.24(-2.57%)
Apr 16, 2019 128.94 129.22 125.41 125.76 3,185,795 -2.28(-1.78%)
Apr 15, 2019 129.13 129.44 127.24 128.04 2,494,690 -1.11(-0.86%)
Apr 12, 2019 129.17 130.02 128.55 129.15 2,229,517 +0.20(+0.15%)
Apr 11, 2019 129.28 129.40 128.38 128.95 1,479,832 -0.07(-0.05%)
Apr 10, 2019 129.45 129.95 128.87 129.02 1,665,556 -0.32(-0.25%)
Apr 09, 2019 128.76 130.03 128.56 129.35 2,103,059 -0.12(-0.09%)
Apr 08, 2019 129.17 129.55 127.83 129.46 2,164,587 +0.35(+0.27%)
Apr 05, 2019 128.35 129.29 127.97 129.11 2,754,817 +1.10(+0.86%)
Apr 04, 2019 128.79 129.15 127.74 128.01 2,309,941 -0.49(-0.38%)
Apr 03, 2019 129.58 129.58 128.38 128.50 2,394,226 -0.64(-0.49%)
Apr 02, 2019 129.51 129.53 128.94 129.14 2,108,842 -0.20(-0.15%)
Apr 01, 2019 130.64 131.97 128.84 129.34 2,430,240 -0.20(-0.15%)
Mar 29, 2019 127.98 129.68 127.62 129.53 3,272,779 +2.14(+1.68%)
Mar 28, 2019 127.55 127.77 126.59 127.39 1,486,148 +0.27(+0.21%)
Mar 27, 2019 128.22 128.52 126.24 127.13 3,005,845 -1.31(-1.02%)
Mar 26, 2019 128.06 129.39 127.79 128.44 1,941,443 +1.59(+1.25%)
Mar 25, 2019 126.77 127.60 126.26 126.85 1,786,221 -0.22(-0.18%)
Mar 22, 2019 128.88 129.93 127.05 127.08 3,003,464 -2.55(-1.97%)
Mar 21, 2019 126.20 129.76 126.20 129.63 3,067,935 +2.50(+1.97%)
Mar 20, 2019 126.75 127.56 126.47 127.13 3,245,319 -0.12(-0.09%)
Mar 19, 2019 125.94 127.32 125.81 127.25 3,230,184 +1.75(+1.40%)
Mar 18, 2019 126.12 126.59 124.78 125.49 2,808,209 -0.61(-0.48%)
Mar 15, 2019 125.55 126.81 125.45 126.10 5,602,078 +0.57(+0.45%)
Mar 14, 2019 125.42 125.68 124.97 125.53 2,327,444 -0.02(-0.02%)
Mar 13, 2019 125.18 126.35 125.03 125.55 2,200,647 +0.68(+0.54%)
Mar 12, 2019 124.04 125.23 123.86 124.87 2,536,012 +1.09(+0.88%)
Mar 11, 2019 122.80 124.25 122.50 123.79 3,349,723 +1.26(+1.03%)
Mar 08, 2019 121.25 122.63 121.01 122.52 2,417,671 +0.57(+0.47%)
Mar 07, 2019 121.94 122.48 121.15 121.95 2,898,608 -0.18(-0.14%)
Mar 06, 2019 122.49 122.75 121.28 122.13 3,872,113 -0.70(-0.57%)
Mar 05, 2019 122.89 124.06 122.52 122.83 3,380,138 -0.53(-0.43%)
Mar 04, 2019 125.22 125.81 122.34 123.36 4,598,358 -1.84(-1.47%)
Mar 01, 2019 124.98 125.63 123.89 125.20 3,702,742 +0.73(+0.59%)
Feb 28, 2019 123.57 125.27 123.27 124.46 6,306,568 +0.62(+0.50%)
Feb 27, 2019 122.86 124.96 122.51 123.85 15,830,820 +3.12(+2.58%)
Feb 26, 2019 119.97 120.93 118.87 120.73 6,801,032 +0.06(+0.05%)
Feb 25, 2019 121.44 121.60 118.89 120.67 8,982,723 +9.48(+8.52%)
Feb 22, 2019 110.28 111.34 110.10 111.19 1,893,825 +1.03(+0.93%)
Feb 21, 2019 109.58 110.21 109.06 110.17 1,859,103 +0.23(+0.21%)
Feb 20, 2019 108.78 109.97 108.43 109.94 1,738,551 +0.86(+0.79%)
Feb 19, 2019 109.11 109.57 108.67 109.08 2,414,659 +0.08(+0.07%)
Feb 15, 2019 109.12 109.34 108.40 109.00 4,131,983 +0.86(+0.80%)
Feb 14, 2019 108.74 108.85 108.07 108.14 2,294,203 -0.84(-0.77%)
Feb 13, 2019 109.40 109.54 108.37 108.98 2,002,315 -0.15(-0.13%)
Feb 12, 2019 108.28 109.25 107.76 109.13 1,809,781 +1.66(+1.54%)
Feb 11, 2019 107.35 107.72 106.88 107.47 1,676,480 +0.42(+0.39%)
Feb 08, 2019 105.75 107.16 105.39 107.05 1,285,274 +0.65(+0.61%)
Feb 07, 2019 106.68 107.49 105.66 106.40 1,741,504 -1.05(-0.98%)
Feb 06, 2019 107.08 107.72 106.86 107.45 1,630,529 +0.15(+0.14%)
Feb 05, 2019 107.79 108.46 106.83 107.31 2,622,749 -0.08(-0.07%)
Feb 04, 2019 107.00 107.38 106.34 107.38 1,963,194 +0.28(+0.27%)
Feb 01, 2019 108.70 108.77 106.78 107.10 2,641,273 -1.59(-1.46%)
Jan 31, 2019 106.45 108.86 105.90 108.69 2,947,782 +1.87(+1.75%)
Jan 30, 2019 103.92 107.28 103.46 106.81 3,595,263 +3.66(+3.55%)
Jan 29, 2019 104.05 105.63 102.40 103.15 3,707,721 -0.74(-0.72%)
Jan 28, 2019 103.42 103.91 102.84 103.89 2,143,621 -0.29(-0.28%)
Jan 25, 2019 104.63 105.48 103.81 104.19 2,857,934 +0.27(+0.26%)
Jan 24, 2019 103.96 104.36 103.10 103.92 1,694,944 -0.08(-0.08%)
Jan 23, 2019 104.09 104.82 102.84 103.99 1,938,681 -0.28(-0.26%)
Jan 22, 2019 104.68 104.75 103.20 104.27 2,738,455 -1.02(-0.97%)
Jan 18, 2019 104.27 105.52 103.89 105.29 3,217,779 +1.84(+1.78%)
Jan 17, 2019 102.39 103.79 102.35 103.44 3,155,607 +1.06(+1.03%)
Jan 16, 2019 103.17 103.62 102.06 102.39 2,870,101 -0.54(-0.52%)
Jan 15, 2019 102.16 103.36 101.95 102.92 2,113,642 +0.93(+0.91%)
Jan 14, 2019 102.26 102.86 101.89 101.99 1,595,478 -1.15(-1.11%)
Jan 11, 2019 102.47 103.17 102.10 103.14 1,579,395 -0.10(-0.09%)
Jan 10, 2019 101.95 103.31 101.13 103.24 1,709,786 +0.98(+0.96%)
Jan 09, 2019 101.98 103.19 101.64 102.26 3,077,524 +0.91(+0.90%)
Jan 08, 2019 99.68 101.40 99.42 101.35 3,724,146 +2.52(+2.55%)
Jan 07, 2019 98.70 99.60 98.28 98.83 2,392,559 +0.40(+0.41%)
Jan 04, 2019 96.61 99.33 96.61 98.43 2,609,125 +2.77(+2.90%)
Jan 03, 2019 97.96 99.44 94.50 95.65 3,285,284 -2.82(-2.87%)
Jan 02, 2019 99.61 100.11 97.96 98.48 2,446,303 -2.57(-2.54%)
Dec 31, 2018 100.09 101.55 100.09 101.04 2,020,985 +1.26(+1.27%)
Dec 28, 2018 100.30 100.97 99.33 99.78 2,558,404 +0.32(+0.33%)
Dec 27, 2018 96.56 99.46 95.93 99.46 2,693,491 +1.67(+1.70%)
Dec 26, 2018 93.12 97.83 92.94 97.79 2,802,655 +5.00(+5.39%)
Dec 24, 2018 95.87 96.13 92.54 92.79 3,167,843 -3.55(-3.69%)
Dec 21, 2018 96.33 98.54 95.80 96.34 6,432,180 +0.12(+0.12%)
Dec 20, 2018 97.66 98.19 95.48 96.23 5,484,153 -2.24(-2.28%)
Dec 19, 2018 98.69 100.87 97.25 98.47 4,350,791 -0.07(-0.07%)
Dec 18, 2018 98.69 99.09 97.32 98.53 3,613,692 +0.34(+0.35%)
Dec 17, 2018 97.80 99.25 97.09 98.19 4,581,204 -0.03(-0.03%)
Dec 14, 2018 99.11 99.63 96.99 98.22 2,626,700 -2.05(-2.05%)
Dec 13, 2018 100.44 101.74 99.63 100.28 2,441,411 +0.46(+0.46%)
Dec 12, 2018 100.33 101.80 99.75 99.82 2,775,360 +0.69(+0.70%)
Dec 11, 2018 100.74 101.30 98.42 99.12 2,040,441 -0.39(-0.39%)
Dec 10, 2018 99.48 99.88 97.37 99.51 3,157,293 -0.15(-0.15%)
Dec 07, 2018 102.39 103.18 99.18 99.66 2,497,189 -2.93(-2.85%)
Dec 06, 2018 102.54 103.24 100.19 102.58 3,482,732 -1.41(-1.35%)
Dec 04, 2018 106.34 106.54 103.71 103.99 4,282,838 -2.29(-2.15%)
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.