Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 145.88 145.94 139.86 140.33 4,296,144 -7.14(-4.84%)
Jan 30, 2020 143.93 147.58 142.68 147.46 4,395,895 +3.34(+2.32%)
Jan 29, 2020 143.55 144.96 142.50 144.12 2,176,081 +1.27(+0.89%)
Jan 28, 2020 140.88 143.17 140.45 142.85 2,413,744 +2.23(+1.59%)
Jan 27, 2020 140.13 141.20 139.23 140.61 2,691,317 -0.92(-0.65%)
Jan 24, 2020 142.45 142.63 140.98 141.53 2,259,216 -0.20(-0.14%)
Jan 23, 2020 142.72 143.08 141.49 141.73 2,468,579 -1.13(-0.79%)
Jan 22, 2020 142.93 143.53 142.25 142.86 2,157,997 +0.05(+0.04%)
Jan 21, 2020 142.10 143.20 141.84 142.80 2,628,841 +0.57(+0.40%)
Jan 17, 2020 141.53 142.33 140.85 142.24 2,990,735 +1.35(+0.96%)
Jan 16, 2020 141.01 141.28 139.96 140.88 2,782,358 +0.62(+0.44%)
Jan 15, 2020 140.92 141.63 139.80 140.26 3,049,648 -0.51(-0.37%)
Jan 14, 2020 139.44 141.30 139.01 140.78 3,486,331 +1.59(+1.14%)
Jan 13, 2020 138.22 139.35 137.97 139.19 2,606,131 +1.27(+0.92%)
Jan 10, 2020 138.03 138.33 137.27 137.93 2,287,532 +0.39(+0.29%)
Jan 09, 2020 136.93 138.56 136.42 137.53 2,413,119 +1.20(+0.88%)
Jan 08, 2020 137.21 137.60 136.31 136.33 3,196,310 +0.14(+0.10%)
Jan 07, 2020 135.22 136.66 134.42 136.19 2,278,095 +1.33(+0.98%)
Jan 06, 2020 133.85 135.00 133.69 134.87 3,151,869 +0.40(+0.30%)
Jan 03, 2020 133.84 135.48 132.96 134.46 2,669,972 -0.84(-0.62%)
Jan 02, 2020 134.30 135.41 133.57 135.30 2,963,565 +1.42(+1.06%)
Dec 31, 2019 133.22 133.97 132.81 133.88 2,515,437 +0.56(+0.42%)
Dec 30, 2019 133.41 133.44 132.72 133.32 2,318,749 -0.03(-0.03%)
Dec 27, 2019 133.63 133.79 132.94 133.36 2,972,393 +0.05(+0.04%)
Dec 26, 2019 133.35 133.75 133.04 133.30 1,968,569 -0.32(-0.24%)
Dec 24, 2019 133.19 133.75 132.86 133.63 1,777,295 +0.09(+0.07%)
Dec 23, 2019 133.95 134.07 132.85 133.54 18,504,868 +0.34(+0.26%)
Dec 20, 2019 131.64 133.37 131.36 133.20 22,532,448 +2.10(+1.60%)
Dec 19, 2019 131.53 134.20 129.99 131.10 40,596,760 +0.38(+0.29%)
Dec 18, 2019 131.59 131.97 130.34 130.72 37,404,412 -1.50(-1.13%)
Dec 17, 2019 132.22 132.70 130.78 132.22 30,072,244 +0.25(+0.19%)
Dec 16, 2019 129.08 133.80 129.00 131.97 105,632,288 +2.54(+1.97%)
Dec 13, 2019 131.74 132.51 129.22 129.43 73,559,568 -2.42(-1.84%)
Dec 12, 2019 130.15 133.35 129.91 131.85 85,129,904 +1.42(+1.09%)
Dec 11, 2019 130.19 131.12 129.14 130.43 61,037,588 +0.72(+0.56%)
Dec 10, 2019 128.87 129.79 127.44 129.71 46,701,012 +1.14(+0.89%)
Dec 09, 2019 129.38 130.11 128.34 128.56 39,917,100 -0.60(-0.47%)
Dec 06, 2019 128.72 129.79 127.92 129.16 25,727,746 +0.90(+0.70%)
Dec 05, 2019 128.05 128.36 126.80 128.27 17,322,810 -0.10(-0.08%)
Dec 04, 2019 128.01 130.38 127.20 128.37 17,687,450 +0.54(+0.42%)
Dec 03, 2019 125.95 128.09 125.58 127.83 11,428,049 +0.87(+0.69%)
Dec 02, 2019 127.66 127.82 125.55 126.96 9,582,369 -0.25(-0.20%)
Nov 29, 2019 127.81 128.10 126.54 127.21 2,292,536 -0.53(-0.42%)
Nov 27, 2019 127.50 128.28 127.03 127.74 10,047,891 +0.53(+0.42%)
Nov 26, 2019 126.36 127.58 126.13 127.21 9,880,046 +0.91(+0.72%)
Nov 25, 2019 125.48 126.36 125.18 126.31 5,884,574 +1.41(+1.13%)
Nov 22, 2019 125.13 125.36 124.14 124.89 5,095,953 +0.10(+0.08%)
Nov 21, 2019 124.28 124.86 122.92 124.79 8,060,368 -0.70(-0.56%)
Nov 20, 2019 124.68 125.49 124.13 125.49 6,975,236 +0.35(+0.28%)
Nov 19, 2019 122.14 125.31 121.35 125.14 8,335,976 +2.94(+2.40%)
Nov 18, 2019 124.27 124.68 122.10 122.20 5,992,793 -2.41(-1.93%)
Nov 15, 2019 121.36 124.64 121.10 124.61 15,774,183 +5.96(+5.02%)
Nov 14, 2019 119.25 119.51 117.76 118.65 2,476,837 -0.78(-0.66%)
Nov 13, 2019 117.90 120.00 117.17 119.43 5,548,558 +1.32(+1.11%)
Nov 12, 2019 117.36 118.77 117.23 118.11 1,756,690 +0.89(+0.76%)
Nov 11, 2019 117.34 118.29 116.91 117.23 1,261,716 -0.62(-0.52%)
Nov 08, 2019 117.39 118.18 117.09 117.84 1,907,654 +0.64(+0.54%)
Nov 07, 2019 117.50 117.84 116.83 117.21 2,918,546 -0.31(-0.27%)
Nov 06, 2019 116.66 117.69 116.21 117.52 2,948,888 +1.21(+1.04%)
Nov 05, 2019 117.79 118.12 115.80 116.31 3,627,922 -1.52(-1.29%)
Nov 04, 2019 119.88 120.25 117.82 117.84 2,449,933 -1.18(-0.99%)
Nov 01, 2019 120.89 121.42 118.98 119.01 2,637,484 -1.09(-0.91%)
Oct 31, 2019 120.43 120.87 119.09 120.10 2,911,749 -0.38(-0.31%)
Oct 30, 2019 119.74 120.96 119.21 120.48 3,639,516 +0.85(+0.71%)
Oct 29, 2019 118.38 120.88 118.32 119.62 2,699,603 +0.92(+0.78%)
Oct 28, 2019 118.76 119.83 118.53 118.70 2,232,471 +0.30(+0.25%)
Oct 25, 2019 118.28 118.79 117.71 118.40 2,714,139 -0.50(-0.42%)
Oct 24, 2019 119.98 120.55 118.25 118.90 3,259,197 -1.75(-1.45%)
Oct 23, 2019 119.98 121.12 119.73 120.65 2,779,853 +1.19(+1.00%)
Oct 22, 2019 120.56 121.77 119.36 119.46 2,120,145 -1.00(-0.83%)
Oct 21, 2019 120.86 121.04 119.84 120.46 1,632,816 +0.19(+0.16%)
Oct 18, 2019 119.76 120.76 119.40 120.27 1,645,902 +0.21(+0.17%)
Oct 17, 2019 120.23 120.69 119.90 120.06 1,196,315 +0.33(+0.28%)
Oct 16, 2019 119.56 120.68 119.31 119.73 2,424,590 -0.17(-0.15%)
Oct 15, 2019 121.74 122.61 119.90 119.90 2,404,206 -1.05(-0.87%)
Oct 14, 2019 121.85 122.00 120.62 120.95 1,289,463 +0.07(+0.06%)
Oct 11, 2019 122.13 123.73 120.86 120.89 2,239,176 -0.04(-0.03%)
Oct 10, 2019 119.00 121.50 118.68 120.92 2,064,461 +1.36(+1.14%)
Oct 09, 2019 119.35 120.04 118.70 119.56 1,899,308 +1.38(+1.17%)
Oct 08, 2019 120.60 120.83 117.14 118.18 3,148,812 -3.54(-2.91%)
Oct 07, 2019 122.63 122.99 121.70 121.72 2,120,398 -1.72(-1.39%)
Oct 04, 2019 121.44 123.51 121.31 123.44 2,213,930 +2.47(+2.05%)
Oct 03, 2019 119.17 120.99 117.93 120.96 2,234,940 +1.48(+1.24%)
Oct 02, 2019 122.46 122.94 118.92 119.48 3,367,381 -4.19(-3.39%)
Oct 01, 2019 125.70 126.67 123.53 123.67 1,938,617 -2.19(-1.74%)
Sep 30, 2019 123.94 126.49 123.60 125.86 2,518,782 +2.50(+2.03%)
Sep 27, 2019 124.83 125.15 122.66 123.36 1,911,900 -1.05(-0.84%)
Sep 26, 2019 126.24 126.34 123.52 124.41 2,109,863 -0.91(-0.72%)
Sep 25, 2019 125.50 125.97 124.19 125.31 2,406,618 -0.52(-0.41%)
Sep 24, 2019 126.55 127.26 124.54 125.83 3,558,462 -0.04(-0.03%)
Sep 23, 2019 126.49 127.39 125.54 125.88 2,085,524 -1.63(-1.28%)
Sep 20, 2019 127.67 128.25 126.95 127.51 5,884,500 +0.63(+0.49%)
Sep 19, 2019 125.36 127.91 125.27 126.88 3,044,730 +1.57(+1.25%)
Sep 18, 2019 123.95 126.02 123.47 125.31 3,016,820 +1.41(+1.14%)
Sep 17, 2019 122.44 124.24 122.33 123.90 2,118,858 +1.46(+1.19%)
Sep 16, 2019 122.16 123.31 121.50 122.44 2,657,198 -0.32(-0.26%)
Sep 13, 2019 123.08 124.27 121.89 122.76 2,471,728 -0.63(-0.51%)
Sep 12, 2019 122.19 123.75 121.97 123.39 2,505,036 +1.95(+1.61%)
Sep 11, 2019 118.87 121.66 117.94 121.44 3,286,333 +2.53(+2.13%)
Sep 10, 2019 120.39 120.45 116.51 118.91 4,436,702 -2.41(-1.99%)
Sep 09, 2019 125.44 125.59 121.07 121.32 2,327,777 -4.33(-3.44%)
Sep 06, 2019 125.00 126.17 124.58 125.64 1,966,860 +1.20(+0.97%)
Sep 05, 2019 123.51 124.87 122.73 124.44 2,563,397 +2.34(+1.92%)
Sep 04, 2019 122.29 123.61 121.39 122.10 1,797,420 +0.34(+0.28%)
Sep 03, 2019 122.35 122.74 120.98 121.76 2,206,361 -1.93(-1.56%)
Aug 30, 2019 124.33 124.82 122.94 123.69 2,251,861 +0.36(+0.29%)
Aug 29, 2019 122.43 123.86 121.92 123.34 2,532,088 +1.91(+1.57%)
Aug 28, 2019 119.64 121.69 119.48 121.43 1,879,480 +1.08(+0.90%)
Aug 27, 2019 120.11 120.83 119.27 120.35 3,476,151 +1.61(+1.36%)
Aug 26, 2019 118.72 119.22 117.50 118.74 1,679,124 +0.87(+0.74%)
Aug 23, 2019 121.46 122.05 117.12 117.87 2,594,758 -3.62(-2.98%)
Aug 22, 2019 122.53 123.22 120.80 121.49 1,429,760 -0.66(-0.54%)
Aug 21, 2019 123.09 123.25 121.17 122.15 1,675,452 +0.22(+0.18%)
Aug 20, 2019 123.54 124.05 121.87 121.93 1,782,771 -1.43(-1.16%)
Aug 19, 2019 123.46 123.74 122.07 123.36 1,842,829 +1.18(+0.97%)
Aug 16, 2019 120.63 122.35 120.03 122.18 2,284,485 +2.75(+2.30%)
Aug 15, 2019 119.91 121.35 118.81 119.43 2,582,663 +0.72(+0.61%)
Aug 14, 2019 121.09 122.08 118.64 118.70 2,746,409 -3.64(-2.97%)
Aug 13, 2019 119.89 123.13 119.89 122.34 1,949,519 +1.83(+1.52%)
Aug 12, 2019 121.49 122.50 120.16 120.52 1,141,823 -1.63(-1.33%)
Aug 09, 2019 122.53 123.19 121.16 122.14 1,501,049 -0.50(-0.41%)
Aug 08, 2019 121.08 122.81 120.66 122.65 2,148,125 +2.34(+1.95%)
Aug 07, 2019 118.64 120.72 117.09 120.31 2,371,639 -0.03(-0.02%)
Aug 06, 2019 118.64 120.35 118.21 120.33 3,427,945 +2.20(+1.86%)
Aug 05, 2019 119.41 120.10 116.75 118.13 3,193,799 -3.04(-2.51%)
Aug 02, 2019 122.12 122.25 120.68 121.17 2,321,819 -0.90(-0.73%)
Aug 01, 2019 122.61 123.93 121.12 122.06 2,860,097 -0.24(-0.20%)
Jul 31, 2019 124.04 124.29 121.24 122.31 2,281,818 -1.92(-1.54%)
Jul 30, 2019 123.60 124.56 123.14 124.22 2,344,467 +0.02(+0.01%)
Jul 29, 2019 123.92 124.65 123.30 124.21 1,686,333 +0.35(+0.28%)
Jul 26, 2019 125.39 125.48 123.58 123.86 1,800,868 -0.81(-0.65%)
Jul 25, 2019 124.14 125.10 123.42 124.67 1,513,553 +0.45(+0.36%)
Jul 24, 2019 124.00 124.38 122.79 124.22 3,384,530 +0.16(+0.13%)
Jul 23, 2019 123.49 124.36 123.19 124.06 3,788,932 +0.77(+0.63%)
Jul 22, 2019 123.61 123.89 122.77 123.28 2,746,816 +0.01(+0.01%)
Jul 19, 2019 124.92 125.09 123.12 123.28 4,390,572 -1.21(-0.97%)
Jul 18, 2019 123.14 125.36 122.63 124.48 5,732,274 +2.92(+2.40%)
Jul 17, 2019 122.21 123.02 121.38 121.57 3,165,122 -0.16(-0.13%)
Jul 16, 2019 123.14 123.38 121.61 121.72 2,502,605 -1.12(-0.91%)
Jul 15, 2019 122.20 123.06 121.46 122.84 2,796,157 +0.94(+0.77%)
Jul 12, 2019 123.96 124.17 121.45 121.90 4,920,942 -2.33(-1.88%)
Jul 11, 2019 124.65 124.69 123.58 124.23 2,665,183 +0.10(+0.08%)
Jul 10, 2019 124.25 125.03 124.10 124.14 2,702,205 +0.27(+0.22%)
Jul 09, 2019 124.56 124.75 123.70 123.87 2,874,149 -1.16(-0.93%)
Jul 08, 2019 125.33 125.36 124.18 125.03 2,245,766 -0.72(-0.57%)
Jul 05, 2019 125.85 126.66 124.58 125.75 1,291,980 -0.75(-0.59%)
Jul 03, 2019 125.83 126.52 125.52 126.50 1,669,453 +1.02(+0.81%)
Jul 02, 2019 125.71 125.80 124.48 125.48 2,034,286 +0.12(+0.10%)
Jul 01, 2019 125.39 126.12 124.80 125.36 1,745,413 +0.94(+0.76%)
Jun 28, 2019 123.60 124.58 122.51 124.42 4,339,683 +0.82(+0.66%)
Jun 27, 2019 123.41 123.70 122.40 123.60 1,856,433 +1.06(+0.87%)
Jun 26, 2019 123.49 123.91 121.59 122.53 2,664,900 -1.12(-0.91%)
Jun 25, 2019 123.86 124.86 123.32 123.66 2,683,803 +0.04(+0.03%)
Jun 24, 2019 124.90 125.30 123.59 123.61 2,496,102 -1.37(-1.10%)
Jun 21, 2019 124.61 125.29 123.98 124.99 3,468,403 +0.07(+0.06%)
Jun 20, 2019 125.16 125.72 124.03 124.92 2,361,683 +0.97(+0.78%)
Jun 19, 2019 122.39 124.51 122.39 123.95 2,211,544 +1.33(+1.09%)
Jun 18, 2019 122.14 123.08 121.41 122.62 2,104,565 +1.44(+1.19%)
Jun 17, 2019 121.73 121.94 120.57 121.18 2,529,625 -0.24(-0.20%)
Jun 14, 2019 121.24 121.96 120.95 121.42 2,641,695 +0.18(+0.15%)
Jun 13, 2019 120.96 121.27 120.33 121.24 1,756,514 +0.57(+0.47%)
Jun 12, 2019 119.99 120.86 119.88 120.67 2,099,185 +0.75(+0.62%)
Jun 11, 2019 120.63 121.29 118.44 119.93 2,009,261 -0.05(-0.04%)
Jun 10, 2019 120.17 120.86 119.15 119.98 2,018,918 +0.39(+0.33%)
Jun 07, 2019 118.07 119.87 117.59 119.59 2,738,521 +2.26(+1.93%)
Jun 06, 2019 116.75 118.09 116.41 117.33 2,463,174 +0.63(+0.54%)
Jun 05, 2019 116.26 117.24 115.42 116.70 3,484,072 +1.52(+1.32%)
Jun 04, 2019 116.27 116.27 114.66 115.18 3,840,840 +0.46(+0.40%)
Jun 03, 2019 114.96 116.37 114.10 114.72 2,652,638 -0.08(-0.07%)
May 31, 2019 114.44 115.51 113.70 114.80 2,290,496 -0.37(-0.32%)
May 30, 2019 113.27 115.29 113.15 115.17 2,282,478 +1.88(+1.66%)
May 29, 2019 113.00 113.55 112.32 113.29 2,029,382 +0.13(+0.12%)
May 28, 2019 115.34 116.62 112.95 113.16 4,018,264 -1.66(-1.45%)
May 24, 2019 115.34 115.86 114.61 114.82 2,038,654 +0.36(+0.31%)
May 23, 2019 113.70 114.54 113.24 114.47 1,861,249 -0.09(-0.08%)
May 22, 2019 113.37 114.90 113.12 114.56 2,212,258 +1.33(+1.17%)
May 21, 2019 114.18 114.87 113.22 113.23 3,302,000 -0.09(-0.08%)
May 20, 2019 113.20 113.86 112.52 113.33 2,930,585 -0.68(-0.60%)
May 17, 2019 113.80 115.56 113.80 114.00 3,138,709 -1.02(-0.88%)
May 16, 2019 114.56 115.78 114.23 115.02 2,649,185 +1.06(+0.93%)
May 15, 2019 112.80 114.39 112.16 113.96 1,896,604 +0.26(+0.23%)
May 14, 2019 112.94 114.65 112.83 113.70 2,023,356 +1.12(+1.00%)
May 13, 2019 112.56 113.29 111.58 112.58 2,672,140 -1.93(-1.69%)
May 10, 2019 113.88 115.02 112.11 114.51 1,825,681 +0.30(+0.26%)
May 09, 2019 113.33 114.29 112.90 114.21 2,512,577 -0.33(-0.29%)
May 08, 2019 113.78 115.63 113.38 114.54 2,726,791 +0.86(+0.76%)
May 07, 2019 115.73 115.73 112.80 113.68 2,600,747 -2.66(-2.29%)
May 06, 2019 114.92 116.58 114.88 116.34 3,157,813 -0.69(-0.59%)
May 03, 2019 116.52 117.11 115.85 117.03 2,662,164 +0.93(+0.80%)
May 02, 2019 114.56 116.14 114.11 116.10 1,957,864 +1.70(+1.48%)
May 01, 2019 115.36 115.38 114.01 114.40 2,083,503 -0.77(-0.66%)
Apr 30, 2019 114.53 115.44 113.68 115.17 2,949,716 +0.97(+0.85%)
Apr 29, 2019 113.91 114.73 113.17 114.19 2,694,757 +0.34(+0.30%)
Apr 26, 2019 113.88 114.27 112.86 113.86 1,961,606 +0.47(+0.41%)
Apr 25, 2019 111.97 113.72 111.43 113.39 2,490,174 +0.95(+0.84%)
Apr 24, 2019 111.10 112.94 110.68 112.44 2,997,912 +1.32(+1.19%)
Apr 23, 2019 109.12 111.88 108.57 111.12 4,004,378 +0.79(+0.72%)
Apr 22, 2019 109.16 110.93 108.70 110.33 3,142,040 +0.09(+0.08%)
Apr 18, 2019 111.52 112.80 108.95 110.24 6,662,540 +1.64(+1.51%)
Apr 17, 2019 112.27 112.86 107.84 108.59 6,791,344 -2.87(-2.57%)
Apr 16, 2019 114.28 114.52 111.15 111.46 3,594,503 -2.02(-1.78%)
Apr 15, 2019 114.45 114.72 112.77 113.48 2,814,735 -0.98(-0.86%)
Apr 12, 2019 114.48 115.24 113.93 114.47 2,515,544 +0.17(+0.15%)
Apr 11, 2019 114.58 114.69 113.79 114.29 1,669,680 -0.06(-0.05%)
Apr 10, 2019 114.73 115.18 114.22 114.35 1,879,231 -0.29(-0.25%)
Apr 09, 2019 114.12 115.25 113.94 114.64 2,372,862 -0.10(-0.09%)
Apr 08, 2019 114.48 114.82 113.29 114.74 2,442,283 +0.31(+0.27%)
Apr 05, 2019 113.76 114.59 113.42 114.43 3,108,235 +0.97(+0.86%)
Apr 04, 2019 114.14 114.47 113.21 113.46 2,606,285 -0.44(-0.38%)
Apr 03, 2019 114.85 114.85 113.79 113.89 2,701,383 -0.56(-0.49%)
Apr 02, 2019 114.79 114.80 114.28 114.46 2,379,387 -0.17(-0.15%)
Apr 01, 2019 115.79 116.96 114.19 114.63 2,742,017 -0.17(-0.15%)
Mar 29, 2019 113.43 114.93 113.11 114.80 3,692,646 +1.90(+1.68%)
Mar 28, 2019 113.05 113.24 112.19 112.91 1,676,807 +0.22(+0.19%)
Mar 27, 2019 113.65 113.92 111.90 112.69 3,390,963 -1.16(-1.02%)
Mar 26, 2019 113.52 114.70 113.28 113.85 2,190,186 +1.41(+1.25%)
Mar 25, 2019 112.37 113.11 111.92 112.45 2,015,077 -0.20(-0.18%)
Mar 22, 2019 114.25 115.17 112.62 112.65 3,388,277 -2.26(-1.97%)
Mar 21, 2019 111.86 115.02 111.86 114.91 3,461,008 +2.22(+1.97%)
Mar 20, 2019 112.35 113.07 112.11 112.69 3,661,119 -0.10(-0.09%)
Mar 19, 2019 111.64 112.86 111.52 112.79 3,644,045 +1.55(+1.40%)
Mar 18, 2019 111.80 112.21 110.61 111.24 3,168,006 -0.54(-0.48%)
Mar 15, 2019 111.29 112.41 111.20 111.78 6,319,834 +0.50(+0.45%)
Mar 14, 2019 111.18 111.40 110.78 111.27 2,625,643 -0.02(-0.02%)
Mar 13, 2019 110.96 112.00 110.83 111.29 2,482,601 +0.60(+0.54%)
Mar 12, 2019 109.95 111.00 109.80 110.69 2,860,933 +0.96(+0.88%)
Mar 11, 2019 108.85 110.14 108.59 109.73 3,778,899 +1.12(+1.03%)
Mar 08, 2019 107.48 108.70 107.27 108.61 2,727,431 +0.50(+0.47%)
Mar 07, 2019 108.09 108.57 107.39 108.10 3,269,987 -0.16(-0.14%)
Mar 06, 2019 108.58 108.81 107.50 108.26 4,368,220 -0.62(-0.57%)
Mar 05, 2019 108.94 109.97 108.61 108.88 3,813,212 -0.47(-0.43%)
Mar 04, 2019 111.00 111.52 108.44 109.35 5,187,513 -1.63(-1.47%)
Mar 01, 2019 110.79 111.36 109.81 110.98 4,177,148 +0.65(+0.59%)
Feb 28, 2019 109.54 111.04 109.27 110.33 7,114,584 +0.55(+0.50%)
Feb 27, 2019 108.90 110.77 108.60 109.78 17,859,112 +2.76(+2.58%)
Feb 26, 2019 106.34 107.19 105.37 107.02 7,672,401 +0.05(+0.05%)
Feb 25, 2019 107.65 107.79 105.39 106.97 10,133,617 +8.40(+8.52%)
Feb 22, 2019 97.76 98.70 97.60 98.57 2,136,468 +0.91(+0.93%)
Feb 21, 2019 97.13 97.69 96.67 97.65 2,097,297 +0.20(+0.21%)
Feb 20, 2019 96.42 97.48 96.12 97.45 1,961,300 +0.76(+0.79%)
Feb 19, 2019 96.72 97.12 96.33 96.69 2,724,032 +0.07(+0.07%)
Feb 15, 2019 96.73 96.93 96.09 96.62 4,661,385 +0.76(+0.80%)
Feb 14, 2019 96.39 96.49 95.80 95.86 2,588,143 -0.75(-0.77%)
Feb 13, 2019 96.98 97.10 96.07 96.60 2,258,858 -0.13(-0.13%)
Feb 12, 2019 95.98 96.85 95.52 96.73 2,041,656 +1.47(+1.54%)
Feb 11, 2019 95.16 95.48 94.75 95.27 1,891,275 +0.37(+0.39%)
Feb 08, 2019 93.74 94.99 93.42 94.89 1,449,947 +0.57(+0.61%)
Feb 07, 2019 94.56 95.28 93.66 94.32 1,964,631 -0.93(-0.98%)
Feb 06, 2019 94.92 95.48 94.73 95.25 1,839,437 +0.13(+0.14%)
Feb 05, 2019 95.54 96.14 94.70 95.12 2,958,783 -0.07(-0.07%)
Feb 04, 2019 94.85 95.19 94.27 95.19 2,214,724 +0.25(+0.27%)
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.