Skip to main content

Danaher Corp (NY: DHR )

245.66 +3.34 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 265.96 273.48 265.31 273.28 3,150,816 +6.31(+2.36%)
Oct 28, 2021 268.00 269.96 265.86 266.97 2,749,253 -0.59(-0.22%)
Oct 27, 2021 270.14 271.97 266.85 267.55 2,143,490 -1.48(-0.55%)
Oct 26, 2021 269.60 269.04 1,546,174 +0.73(+0.27%)
Oct 25, 2021 273.90 274.99 267.58 268.31 2,631,301 -6.38(-2.32%)
Oct 22, 2021 272.71 275.36 271.26 274.69 2,480,271 +2.31(+0.85%)
Oct 21, 2021 275.67 275.67 264.71 272.38 3,276,634 -3.58(-1.30%)
Oct 20, 2021 275.61 276.66 272.60 275.95 2,951,627 +5.56(+2.06%)
Oct 19, 2021 268.49 272.08 267.99 270.39 2,085,504 +3.77(+1.41%)
Oct 18, 2021 263.93 267.79 262.44 266.62 2,015,398 +2.45(+0.93%)
Oct 15, 2021 263.95 265.29 263.25 264.17 3,374,823 +0.83(+0.32%)
Oct 14, 2021 261.70 266.20 259.33 263.34 3,217,544 +4.01(+1.54%)
Oct 13, 2021 261.88 262.21 258.34 259.33 3,159,097 -0.87(-0.33%)
Oct 12, 2021 263.45 263.45 257.30 260.20 2,907,225 -1.66(-0.63%)
Oct 11, 2021 262.35 265.13 260.81 261.86 1,279,479 -0.90(-0.34%)
Oct 08, 2021 265.53 266.49 262.15 262.76 1,229,831 -2.49(-0.94%)
Oct 07, 2021 265.41 268.76 265.22 265.25 1,903,351 +1.76(+0.67%)
Oct 06, 2021 261.93 263.50 258.90 263.49 1,871,832 +0.95(+0.36%)
Oct 05, 2021 264.50 266.21 262.44 262.54 2,012,183 +0.83(+0.32%)
Oct 04, 2021 264.49 266.12 260.44 261.71 2,626,602 -3.29(-1.24%)
Oct 01, 2021 269.08 269.08 254.25 265.00 3,044,610 -1.86(-0.70%)
Sep 30, 2021 270.56 272.76 266.62 266.85 3,230,366 -1.90(-0.71%)
Sep 29, 2021 267.98 271.03 267.54 268.75 2,343,268 +2.50(+0.94%)
Sep 28, 2021 270.61 272.92 263.65 266.26 4,246,671 -10.56(-3.81%)
Sep 27, 2021 281.68 282.54 274.68 276.82 2,068,170 -7.45(-2.62%)
Sep 24, 2021 284.65 285.68 282.27 284.26 1,611,559 -0.46(-0.16%)
Sep 23, 2021 284.83 286.53 283.14 284.73 2,582,964 +0.79(+0.28%)
Sep 22, 2021 285.49 285.77 283.11 283.94 2,051,273 -0.50(-0.18%)
Sep 21, 2021 284.70 286.83 283.78 284.44 2,140,275 +0.52(+0.18%)
Sep 20, 2021 280.33 285.30 280.33 283.92 3,619,610 -0.37(-0.13%)
Sep 17, 2021 284.56 288.36 281.91 284.29 3,949,545 +0.46(+0.16%)
Sep 16, 2021 285.45 286.20 281.73 283.82 2,048,027 -1.10(-0.39%)
Sep 15, 2021 282.77 287.76 278.01 284.93 2,686,404 +1.02(+0.36%)
Sep 14, 2021 283.71 286.40 282.19 283.90 2,155,810 +2.31(+0.82%)
Sep 13, 2021 289.96 289.07 277.12 281.59 2,320,038 -7.48(-2.59%)
Sep 10, 2021 289.76 292.55 288.97 289.07 2,794,819 +1.41(+0.49%)
Sep 09, 2021 289.52 291.05 286.99 287.66 1,692,958 -1.87(-0.64%)
Sep 08, 2021 288.46 290.81 287.02 289.53 2,068,388 +0.45(+0.15%)
Sep 07, 2021 289.65 290.74 286.64 289.08 2,203,788 -2.13(-0.73%)
Sep 03, 2021 289.32 291.96 287.87 291.21 1,522,628 +0.88(+0.30%)
Sep 02, 2021 288.64 291.70 288.06 290.33 2,595,414 +3.36(+1.17%)
Sep 01, 2021 283.46 287.43 281.23 286.98 2,505,931 +3.01(+1.06%)
Aug 31, 2021 287.56 288.62 282.17 283.96 2,751,417 -2.50(-0.87%)
Aug 30, 2021 281.09 286.84 280.78 286.46 1,953,493 +6.93(+2.48%)
Aug 27, 2021 279.50 281.89 278.20 279.53 1,502,690 +0.67(+0.24%)
Aug 26, 2021 280.32 281.18 277.30 278.87 1,468,261 -1.00(-0.36%)
Aug 25, 2021 280.12 281.70 279.07 279.87 1,532,894 -1.02(-0.36%)
Aug 24, 2021 279.37 282.32 278.72 280.89 2,004,738 +1.78(+0.64%)
Aug 23, 2021 281.79 282.65 279.00 279.11 3,128,491 -2.56(-0.91%)
Aug 20, 2021 281.48 283.12 279.84 281.67 3,762,338 +1.53(+0.55%)
Aug 19, 2021 274.23 280.99 273.78 280.14 3,683,133 +4.22(+1.53%)
Aug 18, 2021 281.33 283.32 275.69 275.91 3,793,709 -5.24(-1.86%)
Aug 17, 2021 279.67 281.47 278.59 281.15 2,007,273 +1.88(+0.67%)
Aug 16, 2021 275.94 279.54 275.15 279.27 1,850,506 +3.10(+1.12%)
Aug 13, 2021 276.68 276.68 273.95 276.17 1,567,886 +1.31(+0.47%)
Aug 12, 2021 271.43 275.58 271.02 274.86 2,211,724 +2.80(+1.03%)
Aug 11, 2021 270.94 273.91 269.63 272.06 2,465,743 +1.48(+0.55%)
Aug 10, 2021 270.26 273.93 269.69 270.58 1,773,805 +0.80(+0.30%)
Aug 09, 2021 269.48 270.81 267.88 269.78 1,758,581 +0.60(+0.22%)
Aug 06, 2021 269.29 269.75 266.08 269.18 1,896,587 +0.12(+0.05%)
Aug 05, 2021 268.11 270.15 266.87 269.06 1,606,189 +1.33(+0.50%)
Aug 04, 2021 265.00 269.02 265.00 267.72 1,809,737 +2.88(+1.09%)
Aug 03, 2021 260.87 265.16 260.36 264.84 2,229,904 +4.63(+1.78%)
Aug 02, 2021 262.07 262.80 258.43 260.21 1,364,442 -0.39(-0.15%)
Jul 30, 2021 260.31 262.56 259.33 260.60 2,545,646 -0.12(-0.05%)
Jul 29, 2021 256.99 261.65 256.68 260.72 2,031,912 +4.16(+1.62%)
Jul 28, 2021 253.41 257.49 253.41 256.56 2,452,482 +2.00(+0.78%)
Jul 27, 2021 254.92 256.01 253.22 254.57 1,977,110 +0.37(+0.14%)
Jul 26, 2021 254.92 256.78 251.66 254.20 2,303,795 -0.95(-0.37%)
Jul 23, 2021 254.12 256.12 252.45 255.15 2,370,113 +2.02(+0.80%)
Jul 22, 2021 248.48 254.25 247.15 253.13 2,794,880 +8.02(+3.27%)
Jul 21, 2021 247.93 248.38 239.20 245.10 3,136,916 -3.33(-1.34%)
Jul 20, 2021 248.50 251.41 246.84 248.43 2,766,494 -0.13(-0.05%)
Jul 19, 2021 247.85 249.82 246.50 248.56 2,874,396 -0.91(-0.37%)
Jul 16, 2021 247.40 250.68 246.29 249.48 2,928,652 +3.36(+1.37%)
Jul 15, 2021 241.17 246.67 240.93 246.11 2,587,816 +4.23(+1.75%)
Jul 14, 2021 243.01 243.41 241.68 241.88 1,651,817 -0.55(-0.23%)
Jul 13, 2021 244.10 245.25 242.16 242.43 1,739,143 -1.10(-0.45%)
Jul 12, 2021 244.08 245.23 242.89 243.54 2,031,426 +0.47(+0.19%)
Jul 09, 2021 242.74 243.75 241.66 243.06 1,898,974 +0.43(+0.18%)
Jul 08, 2021 240.90 243.38 240.52 242.63 2,204,957 -1.38(-0.56%)
Jul 07, 2021 245.04 245.72 241.22 244.01 2,100,073 -0.15(-0.06%)
Jul 06, 2021 240.55 244.29 240.21 244.16 2,891,857 +4.11(+1.71%)
Jul 02, 2021 239.46 240.11 238.39 240.05 1,642,690 +1.59(+0.67%)
Jul 01, 2021 234.77 238.53 233.99 238.46 2,031,454 +3.37(+1.43%)
Jun 30, 2021 236.95 237.05 233.86 235.08 2,133,939 -2.20(-0.93%)
Jun 29, 2021 239.22 239.22 234.88 237.28 3,430,920 -0.72(-0.30%)
Jun 28, 2021 233.50 238.57 233.50 238.00 2,534,173 +4.49(+1.92%)
Jun 25, 2021 234.25 236.63 232.67 233.51 4,565,210 -0.69(-0.30%)
Jun 24, 2021 236.21 237.07 232.25 234.20 3,649,305 -0.97(-0.41%)
Jun 23, 2021 233.39 236.90 232.59 235.17 4,061,013 +1.41(+0.60%)
Jun 22, 2021 230.38 234.36 229.67 233.76 4,261,214 +3.90(+1.69%)
Jun 21, 2021 226.61 229.99 223.80 229.87 3,174,451 +4.92(+2.19%)
Jun 18, 2021 224.62 227.54 223.93 224.95 4,897,805 -0.10(-0.04%)
Jun 17, 2021 213.13 226.71 213.13 225.05 5,712,836 +10.80(+5.04%)
Jun 16, 2021 214.97 215.68 212.72 214.24 2,192,472 -0.31(-0.15%)
Jun 15, 2021 216.38 217.00 214.17 214.56 2,489,832 -2.02(-0.93%)
Jun 14, 2021 217.04 217.04 213.43 216.58 2,146,799 +0.34(+0.16%)
Jun 11, 2021 216.04 216.85 215.31 216.24 3,395,174 +0.67(+0.31%)
Jun 10, 2021 211.14 216.00 211.14 215.57 2,917,729 +4.87(+2.31%)
Jun 09, 2021 210.90 211.41 209.99 210.71 2,176,151 +0.44(+0.21%)
Jun 08, 2021 211.53 211.70 209.26 210.27 2,657,406 -0.03(-0.02%)
Jun 07, 2021 212.03 212.87 209.98 210.30 2,599,377 -1.78(-0.84%)
Jun 04, 2021 213.17 214.06 211.29 212.08 2,275,566 +1.10(+0.52%)
Jun 03, 2021 211.10 212.49 208.62 210.98 3,714,914 -0.88(-0.41%)
Jun 02, 2021 214.43 215.12 211.59 211.85 3,807,448 -2.80(-1.30%)
Jun 01, 2021 222.15 222.35 213.02 214.66 7,329,140 -9.57(-4.27%)
May 28, 2021 224.98 228.05 224.11 224.22 2,362,572 +0.80(+0.36%)
May 27, 2021 220.51 223.80 220.13 223.43 4,810,954 +3.03(+1.37%)
May 26, 2021 224.59 224.59 219.19 220.40 4,162,967 -2.95(-1.32%)
May 25, 2021 222.39 223.57 221.35 223.35 4,028,375 +1.08(+0.48%)
May 24, 2021 222.51 223.29 220.84 222.27 2,980,532 +1.17(+0.53%)
May 21, 2021 223.70 225.31 221.08 221.10 1,778,622 -2.06(-0.92%)
May 20, 2021 219.09 223.47 218.68 223.16 2,754,975 +4.89(+2.24%)
May 19, 2021 216.93 218.38 215.30 218.26 2,159,708 -0.53(-0.24%)
May 18, 2021 219.76 221.22 218.44 218.79 1,712,348 -0.86(-0.39%)
May 17, 2021 221.59 222.94 219.07 219.65 1,432,185 -2.34(-1.05%)
May 14, 2021 222.27 224.79 221.53 221.98 2,657,984 +0.80(+0.36%)
May 13, 2021 220.43 222.49 219.28 221.19 1,870,693 +2.09(+0.96%)
May 12, 2021 223.33 224.45 218.73 219.09 2,124,349 -6.68(-2.96%)
May 11, 2021 224.81 226.33 223.45 225.77 1,751,288 -0.98(-0.43%)
May 10, 2021 226.38 228.18 225.26 226.75 2,294,808 +0.48(+0.21%)
May 07, 2021 226.53 228.85 225.91 226.27 3,004,945 +1.30(+0.58%)
May 06, 2021 222.05 225.14 221.06 224.97 2,007,286 +2.18(+0.98%)
May 05, 2021 224.33 225.59 221.92 222.79 1,816,650 -1.34(-0.60%)
May 04, 2021 222.34 224.32 220.50 224.13 2,285,207 +1.19(+0.53%)
May 03, 2021 224.74 224.89 222.35 222.94 1,706,283 +0.64(+0.29%)
Apr 30, 2021 223.51 225.31 221.29 222.30 2,316,788 -2.31(-1.03%)
Apr 29, 2021 227.39 227.46 223.76 224.61 1,954,816 -1.59(-0.70%)
Apr 28, 2021 223.93 226.67 223.50 226.19 1,634,329 +0.32(+0.14%)
Apr 27, 2021 225.68 227.06 223.49 225.87 2,181,941 -0.07(-0.03%)
Apr 26, 2021 227.21 227.93 225.62 225.94 2,391,333 -1.47(-0.65%)
Apr 23, 2021 221.45 227.59 221.23 227.41 4,070,286 +6.01(+2.71%)
Apr 22, 2021 217.30 224.19 217.14 221.40 4,561,585 +7.46(+3.49%)
Apr 21, 2021 212.33 214.75 210.94 213.95 2,107,766 +2.23(+1.05%)
Apr 20, 2021 210.24 212.87 210.24 211.71 1,511,518 -0.12(-0.06%)
Apr 19, 2021 211.71 212.47 210.05 211.84 2,307,115 -0.94(-0.44%)
Apr 16, 2021 213.25 213.49 211.43 212.77 2,102,484 +0.41(+0.19%)
Apr 15, 2021 208.45 213.04 207.48 212.36 2,627,391 +4.63(+2.23%)
Apr 14, 2021 211.56 211.84 207.38 207.73 2,982,469 -4.85(-2.28%)
Apr 13, 2021 208.71 217.01 207.64 212.58 7,032,286 +7.00(+3.41%)
Apr 12, 2021 202.71 205.92 202.29 205.58 2,943,658 +2.17(+1.07%)
Apr 09, 2021 201.46 203.41 200.49 203.41 1,715,686 +2.12(+1.05%)
Apr 08, 2021 199.53 202.44 199.34 201.29 2,306,966 +3.39(+1.71%)
Apr 07, 2021 197.94 199.51 196.76 197.90 1,844,042 -0.86(-0.43%)
Apr 06, 2021 200.76 202.14 197.95 198.76 3,037,355 +0.46(+0.23%)
Apr 05, 2021 199.27 199.72 197.48 198.30 2,917,025 +1.27(+0.64%)
Apr 01, 2021 197.42 198.84 196.21 197.03 1,992,704 +0.00(+0.00%)
Mar 31, 2021 196.53 199.03 195.90 197.03 3,049,273 +1.82(+0.93%)
Mar 30, 2021 197.54 197.79 194.53 195.21 2,808,764 -3.40(-1.71%)
Mar 29, 2021 196.81 199.94 194.60 198.61 2,684,644 +0.53(+0.27%)
Mar 26, 2021 192.49 198.28 190.83 198.07 3,014,988 +6.63(+3.47%)
Mar 25, 2021 192.98 192.98 188.54 191.44 2,690,991 -0.52(-0.27%)
Mar 24, 2021 191.65 192.96 190.58 191.96 2,048,879 -0.74(-0.39%)
Mar 23, 2021 194.98 196.39 191.78 192.70 2,785,955 -2.82(-1.44%)
Mar 22, 2021 192.60 195.84 191.31 195.53 3,102,260 +2.18(+1.13%)
Mar 19, 2021 189.62 193.74 188.97 193.35 5,371,403 +4.47(+2.37%)
Mar 18, 2021 187.34 190.98 186.05 188.88 3,981,127 +1.58(+0.85%)
Mar 17, 2021 187.55 188.73 186.13 187.30 3,379,150 -1.54(-0.81%)
Mar 16, 2021 190.00 190.71 187.75 188.84 4,483,969 -0.96(-0.51%)
Mar 15, 2021 188.22 191.05 187.70 189.80 2,038,200 +2.03(+1.08%)
Mar 12, 2021 190.35 191.20 187.03 187.77 2,616,245 -3.97(-2.07%)
Mar 11, 2021 188.78 192.42 187.67 191.74 2,770,580 +5.50(+2.95%)
Mar 10, 2021 190.08 191.78 184.74 186.24 3,756,532 -2.98(-1.58%)
Mar 09, 2021 189.08 191.55 188.66 189.22 5,406,798 +3.46(+1.86%)
Mar 08, 2021 190.68 191.89 185.50 185.76 3,284,003 -5.22(-2.73%)
Mar 05, 2021 188.92 191.83 185.91 190.98 2,780,882 +3.45(+1.84%)
Mar 04, 2021 191.34 192.48 186.00 187.53 4,069,547 -4.61(-2.40%)
Mar 03, 2021 196.80 197.63 191.95 192.14 2,761,687 -3.86(-1.97%)
Mar 02, 2021 196.87 198.32 194.29 196.00 2,362,062 -1.38(-0.70%)
Mar 01, 2021 193.23 198.31 193.23 197.38 2,272,648 +5.25(+2.73%)
Feb 26, 2021 193.06 194.87 192.04 192.13 3,577,772 +0.36(+0.19%)
Feb 25, 2021 194.17 196.03 190.74 191.78 3,342,360 -3.27(-1.68%)
Feb 24, 2021 196.36 197.88 194.61 195.05 3,293,430 -0.74(-0.38%)
Feb 23, 2021 197.10 198.23 194.93 195.79 2,497,437 -1.44(-0.73%)
Feb 22, 2021 201.65 202.66 196.80 197.23 3,925,477 -5.02(-2.48%)
Feb 19, 2021 207.57 208.63 202.15 202.25 3,522,092 -5.39(-2.59%)
Feb 18, 2021 208.23 208.69 205.98 207.64 1,787,902 -2.19(-1.05%)
Feb 17, 2021 210.84 212.16 209.30 209.84 2,231,525 -2.06(-0.97%)
Feb 16, 2021 216.76 217.66 211.32 211.90 1,871,832 -3.18(-1.48%)
Feb 12, 2021 210.13 216.11 210.08 215.08 2,404,846 +4.58(+2.18%)
Feb 11, 2021 209.28 210.75 207.65 210.49 2,114,309 +2.77(+1.33%)
Feb 10, 2021 208.91 208.91 206.61 207.72 1,607,793 +0.43(+0.21%)
Feb 09, 2021 206.86 208.54 205.32 207.29 2,140,217 +1.18(+0.57%)
Feb 08, 2021 206.56 208.83 204.74 206.11 1,771,303 +0.05(+0.03%)
Feb 05, 2021 206.64 208.47 205.16 206.06 1,681,700 +0.05(+0.03%)
Feb 04, 2021 207.83 209.81 205.20 206.01 2,817,314 -2.36(-1.13%)
Feb 03, 2021 213.43 213.85 208.27 208.37 3,242,056 -6.00(-2.80%)
Feb 02, 2021 214.07 215.27 212.40 214.37 4,179,782 +2.92(+1.38%)
Feb 01, 2021 209.48 213.80 209.09 211.45 4,097,849 +3.42(+1.64%)
Jan 29, 2021 199.37 209.13 197.63 208.03 6,571,311 +8.11(+4.06%)
Jan 28, 2021 197.32 202.92 197.01 199.92 2,997,202 +5.57(+2.87%)
Jan 27, 2021 201.52 201.52 190.53 194.35 5,339,215 -10.30(-5.03%)
Jan 26, 2021 208.92 208.92 204.65 204.65 1,878,740 -3.65(-1.75%)
Jan 25, 2021 208.09 209.30 204.29 208.30 2,479,205 +0.10(+0.05%)
Jan 22, 2021 204.97 209.44 204.54 208.20 3,098,952 +4.32(+2.12%)
Jan 21, 2021 207.07 208.63 203.54 203.88 2,720,839 -3.46(-1.67%)
Jan 20, 2021 206.30 207.76 205.20 207.34 2,345,122 +0.82(+0.40%)
Jan 19, 2021 209.18 209.61 205.94 206.51 2,579,144 -0.56(-0.27%)
Jan 15, 2021 207.03 209.02 205.49 207.07 2,972,044 +0.04(+0.02%)
Jan 14, 2021 210.20 211.11 206.71 207.03 2,365,181 -2.75(-1.31%)
Jan 13, 2021 209.89 211.06 206.16 209.78 3,724,556 -0.74(-0.35%)
Jan 12, 2021 213.91 214.51 209.27 210.52 2,533,568 -3.00(-1.41%)
Jan 11, 2021 212.55 213.61 211.53 213.52 1,762,080 +0.55(+0.26%)
Jan 08, 2021 210.83 214.25 210.35 212.97 2,626,535 +3.31(+1.58%)
Jan 07, 2021 208.56 212.58 208.07 209.66 4,224,725 +2.94(+1.42%)
Jan 06, 2021 195.82 207.85 194.57 206.72 4,533,661 +6.63(+3.31%)
Jan 05, 2021 194.81 200.62 194.81 200.09 4,243,870 +4.85(+2.48%)
Jan 04, 2021 196.79 197.37 192.14 195.25 3,650,029 +0.95(+0.49%)
Dec 31, 2020 194.29 194.29 194.29 1,631,781 +1.28(+0.66%)
Dec 30, 2020 195.75 196.66 192.68 193.02 1,631,781 -1.91(-0.98%)
Dec 29, 2020 197.14 197.37 194.75 194.93 1,982,091 +0.10(+0.05%)
Dec 28, 2020 195.29 197.10 193.70 194.83 2,418,190 +1.10(+0.57%)
Dec 24, 2020 193.08 195.55 192.92 193.73 698,450 +0.94(+0.49%)
Dec 23, 2020 195.31 196.58 192.69 192.78 2,006,077 -2.06(-1.06%)
Dec 22, 2020 196.93 197.59 194.59 194.84 2,087,057 -2.82(-1.43%)
Dec 21, 2020 195.32 198.03 192.56 197.67 2,840,594 +0.04(+0.02%)
Dec 18, 2020 196.34 198.76 194.12 197.62 4,829,765 +1.42(+0.72%)
Dec 17, 2020 194.76 196.74 194.42 196.21 1,845,798 +2.26(+1.17%)
Dec 16, 2020 194.77 195.42 192.76 193.94 2,038,700 -1.11(-0.57%)
Dec 15, 2020 193.92 196.41 193.01 195.06 2,394,661 +1.81(+0.94%)
Dec 14, 2020 195.94 197.19 193.08 193.25 2,202,436 -2.32(-1.18%)
Dec 11, 2020 195.50 197.57 193.53 195.56 1,679,943 +0.47(+0.24%)
Dec 10, 2020 195.25 197.79 193.98 195.09 3,735,007 +0.32(+0.17%)
Dec 09, 2020 195.36 196.05 193.18 194.77 2,860,569 -0.58(-0.30%)
Dec 08, 2020 196.92 198.31 195.12 195.34 2,325,185 -2.32(-1.17%)
Dec 07, 2020 197.01 199.28 196.68 197.66 2,111,376 +1.50(+0.77%)
Dec 04, 2020 194.26 196.38 192.13 196.16 2,884,495 +0.95(+0.49%)
Dec 03, 2020 196.32 197.71 194.43 195.20 3,658,915 -1.28(-0.65%)
Dec 02, 2020 197.14 197.54 195.12 196.48 2,432,964 -0.17(-0.09%)
Dec 01, 2020 197.54 199.28 194.91 196.65 4,438,853 +0.32(+0.16%)
Nov 30, 2020 191.86 196.49 191.42 196.33 3,797,971 +6.86(+3.62%)
Nov 27, 2020 190.71 191.01 187.92 189.47 1,610,036 -0.38(-0.20%)
Nov 25, 2020 187.60 189.99 185.66 189.85 3,668,003 -0.91(-0.48%)
Nov 24, 2020 194.34 194.38 189.41 190.76 4,508,959 -2.47(-1.28%)
Nov 23, 2020 198.40 199.11 191.21 193.23 3,198,054 -4.09(-2.07%)
Nov 20, 2020 197.24 198.87 195.88 197.32 2,692,279 -0.06(-0.03%)
Nov 19, 2020 195.89 198.59 193.35 197.38 3,169,853 +0.99(+0.50%)
Nov 18, 2020 200.79 201.35 195.01 196.39 3,288,001 -4.06(-2.03%)
Nov 17, 2020 199.83 202.83 199.07 200.46 2,746,019 -0.26(-0.13%)
Nov 16, 2020 206.56 206.56 199.99 200.72 2,460,862 -4.40(-2.14%)
Nov 13, 2020 205.39 206.51 204.43 205.11 2,873,168 +1.48(+0.73%)
Nov 12, 2020 203.66 205.82 202.38 203.64 2,649,836 -0.13(-0.06%)
Nov 11, 2020 199.25 205.30 197.65 203.77 4,459,910 +6.34(+3.21%)
Nov 10, 2020 203.79 204.74 196.49 197.42 7,131,694 -6.91(-3.38%)
Nov 09, 2020 216.49 217.04 204.05 204.33 4,443,613 -10.21(-4.76%)
Nov 06, 2020 211.93 216.54 209.56 214.54 2,681,067 +4.47(+2.13%)
Nov 05, 2020 215.92 215.92 209.54 210.06 3,877,866 -0.16(-0.08%)
Nov 04, 2020 209.29 214.56 208.54 210.22 3,469,841 +5.03(+2.45%)
Nov 03, 2020 205.50 206.86 203.51 205.18 1,898,460 +2.03(+1.00%)
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.