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 (%)
Dec 29, 2017 90.38 90.38 90.38 0 -0.72(-0.79%)
Dec 28, 2017 91.18 91.32 90.63 91.10 771,240 +0.14(+0.15%)
Dec 27, 2017 90.58 91.13 90.22 90.96 1,083,132 +0.23(+0.26%)
Dec 26, 2017 90.73 91.16 90.66 90.73 609,976 -0.14(-0.15%)
Dec 22, 2017 91.13 91.46 90.81 90.86 2,687,693 -0.35(-0.38%)
Dec 21, 2017 92.09 92.36 91.16 91.21 2,255,843 -0.78(-0.85%)
Dec 20, 2017 91.84 92.52 91.71 91.99 3,064,896 +0.23(+0.25%)
Dec 19, 2017 91.82 92.08 91.44 91.76 1,916,167 +0.02(+0.02%)
Dec 18, 2017 91.62 92.20 91.48 91.74 3,002,505 +0.35(+0.38%)
Dec 15, 2017 90.64 91.72 90.64 91.39 5,216,081 +1.12(+1.24%)
Dec 14, 2017 91.76 91.76 89.95 90.27 2,927,552 -1.26(-1.38%)
Dec 13, 2017 91.19 91.74 91.00 91.53 2,445,188 +0.42(+0.46%)
Dec 12, 2017 91.12 91.34 90.43 91.12 2,189,433 +0.50(+0.55%)
Dec 11, 2017 90.49 90.68 90.02 90.62 1,865,780 +0.03(+0.03%)
Dec 08, 2017 90.35 90.77 90.11 90.59 1,582,080 +0.49(+0.54%)
Dec 07, 2017 89.96 90.58 89.48 90.10 1,838,899 +0.15(+0.16%)
Dec 06, 2017 90.34 89.60 89.96 2,096,651 -0.20(-0.23%)
Dec 05, 2017 90.59 90.64 90.00 90.16 2,444,886 -0.08(-0.09%)
Dec 04, 2017 91.59 91.84 90.05 90.24 2,852,637 -0.97(-1.07%)
Dec 01, 2017 91.86 91.90 90.25 91.21 2,377,204 -0.53(-0.57%)
Nov 30, 2017 91.63 92.18 91.23 91.74 2,232,854 +0.41(+0.45%)
Nov 29, 2017 91.83 91.83 90.84 91.33 2,046,640 -0.37(-0.40%)
Nov 28, 2017 91.56 92.03 91.27 91.70 2,818,545 +0.26(+0.29%)
Nov 27, 2017 91.57 91.66 91.22 91.44 1,438,330 +0.03(+0.03%)
Nov 24, 2017 91.40 91.56 91.01 91.41 922,234 +0.25(+0.28%)
Nov 22, 2017 91.58 91.62 90.72 91.15 1,625,408 -0.41(-0.45%)
Nov 21, 2017 91.39 91.60 91.14 91.56 1,622,815 +0.49(+0.53%)
Nov 20, 2017 90.71 91.20 90.44 91.08 1,318,767 +0.37(+0.41%)
Nov 17, 2017 90.53 91.04 90.22 90.71 1,553,697 -0.27(-0.30%)
Nov 16, 2017 90.03 91.25 89.75 90.98 1,591,926 +1.13(+1.26%)
Nov 15, 2017 90.48 90.54 89.85 89.85 1,896,807 -0.75(-0.83%)
Nov 14, 2017 90.23 90.72 89.91 90.60 2,031,295 -0.14(-0.15%)
Nov 13, 2017 89.59 90.78 89.29 90.74 2,099,358 +1.06(+1.18%)
Nov 10, 2017 90.23 90.33 89.10 89.68 2,429,139 -0.72(-0.80%)
Nov 09, 2017 90.63 90.68 89.63 90.40 2,490,236 -0.25(-0.28%)
Nov 08, 2017 90.34 90.77 90.19 90.65 2,058,742 +0.04(+0.04%)
Nov 07, 2017 90.16 90.70 90.02 90.61 1,306,354 +0.56(+0.63%)
Nov 06, 2017 90.53 90.53 89.80 90.05 1,858,456 -0.50(-0.55%)
Nov 03, 2017 90.01 90.57 89.66 90.54 1,829,623 +0.41(+0.45%)
Nov 02, 2017 90.26 90.55 89.78 90.13 2,004,752 -0.19(-0.22%)
Nov 01, 2017 89.80 90.54 89.53 90.33 2,961,146 +0.62(+0.69%)
Oct 31, 2017 89.18 89.90 89.12 89.71 2,939,488 +0.45(+0.50%)
Oct 30, 2017 89.41 89.64 88.96 89.26 2,387,391 -0.43(-0.48%)
Oct 27, 2017 88.88 89.70 88.87 89.69 2,957,644 +0.77(+0.86%)
Oct 26, 2017 88.18 89.08 87.84 88.92 2,768,833 +0.79(+0.89%)
Oct 25, 2017 88.33 88.44 87.63 88.13 2,877,321 -0.29(-0.33%)
Oct 24, 2017 88.31 88.69 87.71 88.42 3,616,171 +0.47(+0.53%)
Oct 23, 2017 88.69 89.17 87.90 87.96 2,989,765 -0.31(-0.35%)
Oct 20, 2017 87.55 88.79 87.55 88.27 4,231,082 +0.67(+0.77%)
Oct 19, 2017 87.33 89.09 86.53 87.60 9,182,503 +3.94(+4.71%)
Oct 18, 2017 83.02 83.78 82.73 83.66 3,465,625 +0.77(+0.93%)
Oct 17, 2017 83.08 83.56 81.48 82.89 4,976,335 -0.85(-1.01%)
Oct 16, 2017 84.55 84.81 83.57 83.74 2,960,177 -0.69(-0.82%)
Oct 13, 2017 84.42 84.68 84.21 84.43 2,101,082 -0.18(-0.22%)
Oct 12, 2017 84.57 85.02 84.36 84.61 2,101,074 +0.07(+0.08%)
Oct 11, 2017 84.78 85.06 84.51 84.54 1,411,784 -0.20(-0.24%)
Oct 10, 2017 84.43 84.99 84.43 84.75 1,928,623 +0.14(+0.16%)
Oct 09, 2017 85.20 85.26 84.29 84.61 2,310,766 -0.58(-0.68%)
Oct 06, 2017 84.57 85.26 84.46 85.19 2,133,891 +0.64(+0.76%)
Oct 05, 2017 84.54 84.69 84.12 84.55 1,599,440 +0.09(+0.10%)
Oct 04, 2017 83.85 84.63 83.85 84.47 1,632,152 +0.35(+0.42%)
Oct 03, 2017 84.39 84.48 83.71 84.12 1,270,279 +0.00(+0.00%)
Oct 02, 2017 83.61 84.42 83.47 84.12 1,965,200 +0.72(+0.86%)
Sep 29, 2017 82.72 83.51 82.64 83.40 2,390,886 +0.72(+0.87%)
Sep 28, 2017 82.91 83.15 82.28 82.68 2,848,736 -0.27(-0.33%)
Sep 27, 2017 82.46 82.95 2,623,656 +0.00(+0.00%)
Sep 26, 2017 83.34 83.52 82.65 82.95 2,460,492 -0.52(-0.63%)
Sep 25, 2017 84.30 84.51 82.99 83.47 2,269,369 -0.76(-0.90%)
Sep 22, 2017 83.93 84.34 83.58 84.23 1,964,045 +0.35(+0.42%)
Sep 21, 2017 84.05 84.38 83.83 83.88 1,950,068 -0.04(-0.05%)
Sep 20, 2017 84.47 84.57 83.59 83.92 3,639,341 -0.40(-0.47%)
Sep 19, 2017 85.56 86.02 84.26 84.32 3,238,997 -1.20(-1.41%)
Sep 18, 2017 85.79 85.99 85.43 85.52 1,721,716 -0.10(-0.11%)
Sep 15, 2017 85.88 85.06 85.62 3,690,736 -0.23(-0.27%)
Sep 14, 2017 84.54 85.86 84.42 85.85 3,369,423 +1.17(+1.39%)
Sep 13, 2017 84.73 85.01 84.40 84.68 2,540,619 -0.03(-0.03%)
Sep 12, 2017 84.51 84.76 84.24 84.71 2,223,433 +0.19(+0.23%)
Sep 11, 2017 84.21 84.70 84.19 84.51 2,710,198 +0.30(+0.36%)
Sep 08, 2017 82.70 84.83 82.57 84.21 5,640,497 +1.61(+1.95%)
Sep 07, 2017 81.80 82.75 81.52 82.60 3,362,756 +1.05(+1.29%)
Sep 06, 2017 80.76 81.71 80.59 81.55 3,496,054 +0.93(+1.16%)
Sep 05, 2017 80.75 80.98 80.38 80.62 2,160,381 -0.17(-0.20%)
Sep 01, 2017 80.92 81.09 80.30 80.78 1,656,700 -0.18(-0.23%)
Aug 31, 2017 80.01 81.13 79.85 80.97 2,882,224 +1.24(+1.56%)
Aug 30, 2017 79.43 79.85 79.32 79.73 1,999,088 +0.15(+0.18%)
Aug 29, 2017 79.40 79.79 79.32 79.58 2,050,185 -0.37(-0.46%)
Aug 28, 2017 80.00 80.16 79.73 79.95 1,762,386 +0.20(+0.26%)
Aug 25, 2017 79.70 79.94 79.51 79.75 2,413,860 +0.34(+0.43%)
Aug 24, 2017 79.38 79.46 78.83 79.41 2,105,538 -0.01(-0.01%)
Aug 23, 2017 79.82 79.95 79.13 79.42 2,028,844 -0.68(-0.85%)
Aug 22, 2017 78.77 80.14 78.77 80.10 2,348,856 +1.40(+1.78%)
Aug 21, 2017 78.51 79.11 78.43 78.70 2,433,359 +0.20(+0.26%)
Aug 18, 2017 78.37 78.93 78.08 78.49 2,947,928 -0.04(-0.05%)
Aug 17, 2017 79.14 79.39 78.53 78.53 2,360,123 -0.63(-0.80%)
Aug 16, 2017 78.51 79.44 78.45 79.16 3,254,765 +0.97(+1.24%)
Aug 15, 2017 78.25 78.50 77.97 78.19 1,853,226 -0.04(-0.05%)
Aug 14, 2017 77.70 78.34 77.49 78.23 2,422,578 +0.76(+0.98%)
Aug 11, 2017 76.92 77.81 76.78 77.47 2,507,628 +0.51(+0.67%)
Aug 10, 2017 77.70 77.79 76.68 76.96 3,792,846 -0.91(-1.17%)
Aug 09, 2017 77.93 78.31 77.67 77.87 2,747,238 -0.04(-0.05%)
Aug 08, 2017 78.93 78.93 77.79 77.91 3,086,477 -1.13(-1.42%)
Aug 07, 2017 78.61 79.09 78.39 79.04 1,955,898 +0.41(+0.52%)
Aug 04, 2017 79.13 79.13 78.54 78.63 2,498,713 -0.26(-0.33%)
Aug 03, 2017 78.95 79.17 78.60 78.89 2,582,499 +0.00(+0.00%)
Aug 02, 2017 78.43 79.20 78.22 78.89 4,526,258 +0.45(+0.57%)
Aug 01, 2017 79.14 79.24 78.41 78.45 2,600,615 -0.65(-0.82%)
Jul 31, 2017 79.24 79.57 79.01 79.10 2,233,856 +0.06(+0.07%)
Jul 28, 2017 78.80 79.18 78.30 79.04 3,109,677 +0.26(+0.33%)
Jul 27, 2017 80.00 80.01 78.47 78.78 5,127,963 -0.83(-1.04%)
Jul 26, 2017 79.69 79.90 79.23 79.60 2,897,530 +0.02(+0.02%)
Jul 25, 2017 80.83 81.04 79.48 79.58 5,051,965 -1.01(-1.25%)
Jul 24, 2017 80.53 81.58 80.53 80.59 3,183,515 -0.02(-0.02%)
Jul 21, 2017 80.58 80.92 80.10 80.61 3,715,276 -0.15(-0.18%)
Jul 20, 2017 79.65 81.73 79.11 80.76 9,840,487 -2.51(-3.02%)
Jul 19, 2017 83.01 83.37 82.78 83.27 2,993,273 +0.30(+0.36%)
Jul 18, 2017 82.85 83.12 82.43 82.97 2,949,178 +0.01(+0.01%)
Jul 17, 2017 82.64 83.42 82.42 82.96 3,617,398 +0.46(+0.55%)
Jul 14, 2017 81.84 82.78 81.44 82.50 3,152,921 +0.72(+0.88%)
Jul 13, 2017 80.81 82.05 80.72 81.78 4,250,936 +0.75(+0.92%)
Jul 12, 2017 81.21 81.41 80.81 81.04 3,002,281 +0.38(+0.47%)
Jul 11, 2017 80.22 80.91 79.98 80.66 2,671,478 +0.52(+0.65%)
Jul 10, 2017 80.67 80.79 80.07 80.13 3,064,624 -0.50(-0.61%)
Jul 07, 2017 80.76 80.80 80.50 80.63 2,964,397 +0.14(+0.17%)
Jul 06, 2017 81.24 81.26 80.25 80.49 2,962,351 -1.13(-1.38%)
Jul 05, 2017 81.78 81.89 81.41 81.62 2,639,151 -0.16(-0.20%)
Jul 03, 2017 82.29 82.50 81.78 81.78 1,083,765 -0.13(-0.15%)
Jun 30, 2017 81.80 82.19 81.61 81.91 2,842,378 +0.35(+0.43%)
Jun 29, 2017 82.21 82.38 81.45 81.56 2,477,077 -0.67(-0.81%)
Jun 28, 2017 82.54 82.65 82.11 82.23 2,383,288 +0.23(+0.28%)
Jun 27, 2017 82.69 82.85 82.00 82.00 1,709,832 -0.82(-0.99%)
Jun 26, 2017 83.04 83.27 82.79 82.82 1,839,228 -0.18(-0.22%)
Jun 23, 2017 83.31 83.35 82.43 83.01 5,030,674 -0.29(-0.35%)
Jun 22, 2017 83.75 84.05 83.28 83.30 2,692,845 -0.50(-0.60%)
Jun 21, 2017 83.26 83.93 83.04 83.80 3,345,702 +0.78(+0.93%)
Jun 20, 2017 82.65 83.45 82.50 83.02 3,071,615 +0.40(+0.48%)
Jun 19, 2017 82.17 82.90 81.91 82.63 2,395,676 +0.77(+0.94%)
Jun 16, 2017 81.99 82.39 81.64 81.86 5,074,109 +0.10(+0.12%)
Jun 15, 2017 81.48 81.77 81.06 81.77 2,563,692 -0.08(-0.09%)
Jun 14, 2017 81.75 82.14 81.52 81.84 2,407,468 +0.28(+0.34%)
Jun 13, 2017 81.56 81.83 81.38 81.56 3,356,672 +0.10(+0.12%)
Jun 12, 2017 81.94 82.29 81.22 81.46 3,053,779 -0.41(-0.50%)
Jun 09, 2017 82.10 82.23 81.43 81.87 2,608,180 -0.07(-0.08%)
Jun 08, 2017 82.85 81.59 81.94 2,656,583 -0.84(-1.02%)
Jun 07, 2017 82.67 83.20 82.67 82.78 2,773,669 -0.29(-0.35%)
Jun 06, 2017 83.60 83.71 83.04 83.07 2,653,713 -0.78(-0.92%)
Jun 05, 2017 84.11 84.19 83.83 83.85 1,724,436 -0.30(-0.36%)
Jun 02, 2017 83.45 84.30 83.41 84.15 2,559,506 +0.72(+0.86%)
Jun 01, 2017 82.63 83.80 82.39 83.43 3,440,726 +1.12(+1.37%)
May 31, 2017 82.37 82.83 82.31 82.31 3,961,721 +0.13(+0.15%)
May 30, 2017 81.58 82.32 81.31 82.18 2,504,006 +0.40(+0.49%)
May 26, 2017 81.70 81.90 81.44 81.78 1,118,780 -0.11(-0.13%)
May 25, 2017 81.35 82.00 81.07 81.89 2,017,826 +0.53(+0.66%)
May 24, 2017 81.78 81.78 81.21 81.36 2,280,559 +0.01(+0.01%)
May 23, 2017 80.72 82.08 80.59 81.35 2,929,702 +1.01(+1.25%)
May 22, 2017 79.59 80.52 79.51 80.34 3,555,008 +0.75(+0.94%)
May 19, 2017 79.50 80.02 79.18 79.59 3,207,710 +0.35(+0.44%)
May 18, 2017 79.22 79.69 78.84 79.25 2,775,449 -0.12(-0.15%)
May 17, 2017 80.44 80.10 79.31 79.36 2,225,179 -1.08(-1.34%)
May 16, 2017 80.65 80.91 79.93 80.44 2,069,593 -0.26(-0.32%)
May 15, 2017 80.46 80.97 80.36 80.70 2,843,183 +0.43(+0.53%)
May 12, 2017 80.06 80.52 80.00 80.27 2,202,648 +0.06(+0.07%)
May 11, 2017 80.44 80.63 79.91 80.21 2,037,885 -0.42(-0.52%)
May 10, 2017 80.52 80.87 80.21 80.63 1,804,895 +0.04(+0.05%)
May 09, 2017 80.71 81.03 80.45 80.59 2,526,985 -0.21(-0.26%)
May 08, 2017 81.29 81.30 80.81 80.81 3,389,764 -0.46(-0.56%)
May 05, 2017 81.77 81.77 81.12 81.26 1,684,510 -0.21(-0.26%)
May 04, 2017 80.21 81.53 80.21 81.47 3,093,301 +1.23(+1.53%)
May 03, 2017 80.46 80.67 79.89 80.24 2,288,912 -0.18(-0.23%)
May 02, 2017 80.82 81.09 80.37 80.43 3,861,707 -0.13(-0.16%)
May 01, 2017 80.98 81.30 80.54 80.55 4,368,104 -0.19(-0.24%)
Apr 28, 2017 80.35 80.91 80.30 80.75 4,400,789 +0.41(+0.51%)
Apr 27, 2017 80.59 80.72 80.21 80.34 2,858,168 -0.07(-0.08%)
Apr 26, 2017 81.07 81.40 80.25 80.41 5,030,329 -0.31(-0.38%)
Apr 25, 2017 80.23 80.95 80.09 80.72 6,976,652 +0.81(+1.02%)
Apr 24, 2017 80.09 80.62 79.58 79.90 5,499,060 +0.74(+0.93%)
Apr 21, 2017 80.32 80.52 79.05 79.17 7,881,609 -1.15(-1.44%)
Apr 20, 2017 82.85 83.11 80.28 80.32 9,098,961 -3.44(-4.11%)
Apr 19, 2017 84.19 84.29 83.47 83.76 2,666,041 -0.10(-0.12%)
Apr 18, 2017 83.71 83.95 83.52 83.86 1,935,711 -0.16(-0.18%)
Apr 17, 2017 83.27 84.03 83.15 84.01 1,714,436 +0.89(+1.07%)
Apr 13, 2017 82.86 83.59 82.79 83.12 2,038,313 +0.03(+0.04%)
Apr 12, 2017 83.73 83.73 82.93 83.09 1,661,212 -0.45(-0.53%)
Apr 11, 2017 83.22 83.55 83.02 83.54 1,318,593 +0.10(+0.12%)
Apr 10, 2017 83.51 83.68 83.23 83.44 1,687,944 +0.04(+0.05%)
Apr 07, 2017 83.36 83.67 83.14 83.40 1,384,416 -0.06(-0.07%)
Apr 06, 2017 82.95 83.61 82.35 83.46 2,061,714 +0.35(+0.42%)
Apr 05, 2017 82.93 83.91 82.74 83.11 2,602,793 +0.48(+0.59%)
Apr 04, 2017 82.98 82.98 82.25 82.63 2,645,114 -0.20(-0.25%)
Apr 03, 2017 83.01 83.28 82.44 82.83 2,645,331 -0.05(-0.06%)
Mar 31, 2017 82.57 83.16 82.57 82.88 2,243,894 -0.18(-0.22%)
Mar 30, 2017 83.02 83.35 82.76 83.06 2,325,258 +0.10(+0.12%)
Mar 29, 2017 82.89 83.17 82.61 82.97 1,693,518 -0.13(-0.15%)
Mar 28, 2017 83.02 83.25 82.52 83.09 3,176,506 -0.15(-0.17%)
Mar 27, 2017 82.79 83.43 82.62 83.24 2,167,954 +0.03(+0.03%)
Mar 24, 2017 83.53 84.05 82.82 83.21 3,217,305 -0.28(-0.34%)
Mar 23, 2017 83.51 83.84 83.27 83.49 2,268,923 -0.02(-0.02%)
Mar 22, 2017 83.60 83.74 83.02 83.51 1,813,505 +0.04(+0.05%)
Mar 21, 2017 83.97 84.23 83.11 83.47 1,887,272 -0.18(-0.22%)
Mar 20, 2017 83.96 84.06 83.53 83.65 1,588,385 -0.19(-0.23%)
Mar 17, 2017 83.70 84.04 83.58 83.85 3,211,816 +0.26(+0.31%)
Mar 16, 2017 84.46 84.62 83.19 83.59 2,737,381 -1.04(-1.22%)
Mar 15, 2017 84.22 84.94 84.17 84.62 1,841,881 +0.59(+0.70%)
Mar 14, 2017 84.44 84.44 83.62 84.03 1,726,043 -0.62(-0.73%)
Mar 13, 2017 84.74 84.83 84.12 84.65 1,687,501 -0.25(-0.30%)
Mar 10, 2017 84.69 85.14 84.49 84.90 2,316,396 +0.44(+0.52%)
Mar 09, 2017 83.70 84.59 83.70 84.47 2,387,968 +0.67(+0.80%)
Mar 08, 2017 83.23 83.97 83.09 83.80 1,934,898 +0.53(+0.64%)
Mar 07, 2017 83.18 83.52 82.96 83.27 1,642,055 -0.02(-0.02%)
Mar 06, 2017 83.38 83.67 82.85 83.29 2,292,531 -0.72(-0.85%)
Mar 03, 2017 83.85 84.13 83.40 84.00 2,267,224 +0.20(+0.24%)
Mar 02, 2017 84.15 84.17 83.63 83.80 1,580,545 -0.62(-0.73%)
Mar 01, 2017 83.73 84.74 83.45 84.42 2,647,041 +1.65(+2.00%)
Feb 28, 2017 83.07 83.26 82.65 82.76 2,355,195 -0.56(-0.67%)
Feb 27, 2017 83.12 83.52 82.98 83.32 1,799,439 +0.05(+0.06%)
Feb 24, 2017 82.54 83.28 82.24 83.28 2,039,800 +0.92(+1.12%)
Feb 23, 2017 82.23 82.42 81.87 82.36 1,847,977 +0.32(+0.39%)
Feb 22, 2017 81.88 82.15 81.75 82.04 2,136,120 +0.05(+0.06%)
Feb 21, 2017 81.78 82.30 81.57 81.99 2,385,279 +0.68(+0.83%)
Feb 17, 2017 81.31 81.31 81.31 0 -0.19(-0.24%)
Feb 16, 2017 81.83 81.88 80.92 81.51 2,569,268 -0.35(-0.43%)
Feb 15, 2017 81.02 81.93 80.92 81.85 2,151,002 +0.49(+0.61%)
Feb 14, 2017 80.94 81.54 80.83 81.36 1,371,608 -0.09(-0.11%)
Feb 13, 2017 81.28 81.53 81.08 81.45 1,517,482 +0.20(+0.25%)
Feb 10, 2017 81.04 81.33 80.83 81.24 1,383,077 +0.21(+0.26%)
Feb 09, 2017 80.31 81.26 80.21 81.03 2,167,964 +0.75(+0.94%)
Feb 08, 2017 79.99 80.40 79.88 80.28 1,756,858 -0.10(-0.12%)
Feb 07, 2017 80.30 80.59 80.06 80.37 1,798,159 +0.09(+0.11%)
Feb 06, 2017 80.54 80.65 79.87 80.29 2,134,169 -0.68(-0.84%)
Feb 03, 2017 81.11 81.23 80.61 80.96 1,771,551 -0.01(-0.01%)
Feb 02, 2017 80.41 81.14 79.92 80.97 2,460,842 +0.15(+0.19%)
Feb 01, 2017 81.80 81.96 80.15 80.82 4,799,565 -0.37(-0.45%)
Jan 31, 2017 79.71 81.37 79.19 81.19 6,446,908 +3.44(+4.43%)
Jan 30, 2017 78.66 78.69 77.13 77.74 2,391,972 -0.58(-0.74%)
Jan 27, 2017 78.32 78.38 77.87 78.32 2,353,935 +0.16(+0.21%)
Jan 26, 2017 78.23 78.38 77.93 78.16 1,974,619 -0.23(-0.30%)
Jan 25, 2017 77.64 78.42 77.56 78.39 2,311,499 +0.97(+1.25%)
Jan 24, 2017 77.40 77.82 76.40 77.42 3,110,509 +0.03(+0.04%)
Jan 23, 2017 77.70 77.88 77.26 77.39 2,537,928 -0.51(-0.66%)
Jan 20, 2017 78.21 78.27 77.51 77.91 2,285,894 -0.07(-0.09%)
Jan 19, 2017 78.45 78.65 77.62 77.97 3,029,502 -0.57(-0.73%)
Jan 18, 2017 78.85 78.94 78.36 78.55 2,189,297 +0.27(+0.35%)
Jan 17, 2017 78.36 78.44 77.65 78.27 3,323,560 -0.44(-0.55%)
Jan 13, 2017 78.71 78.71 78.71 0 +0.07(+0.09%)
Jan 12, 2017 78.41 78.80 78.08 78.64 3,717,117 -0.06(-0.07%)
Jan 11, 2017 78.37 79.11 78.01 78.70 2,873,636 +0.24(+0.31%)
Jan 10, 2017 77.85 78.67 77.74 78.46 3,615,508 +0.49(+0.63%)
Jan 09, 2017 77.78 78.06 77.64 77.97 2,395,440 +0.15(+0.20%)
Jan 06, 2017 77.38 78.09 77.13 77.81 2,174,421 +0.41(+0.52%)
Jan 05, 2017 76.71 77.44 76.56 77.40 3,503,162 +0.71(+0.92%)
Jan 04, 2017 76.17 77.18 76.09 76.70 3,302,988 +0.48(+0.63%)
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.