Skip to main content

Danaher Corp (NY: DHR )

269.38 -1.30 (-0.48%)
Streaming Delayed Price Updated: 3:29 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 83.45 83.63 83.02 83.14 2,344,600 -0.56(-0.67%)
Feb 27, 2017 83.50 83.90 83.35 83.70 1,791,343 +0.05(+0.06%)
Feb 24, 2017 82.91 83.65 82.61 83.65 2,030,623 +0.92(+1.12%)
Feb 23, 2017 82.60 82.79 82.24 82.73 1,839,664 +0.32(+0.39%)
Feb 22, 2017 82.25 82.53 82.12 82.41 2,126,510 +0.05(+0.06%)
Feb 21, 2017 82.15 82.67 81.94 82.36 2,374,548 +0.68(+0.83%)
Feb 17, 2017 81.68 81.68 81.68 0 -0.19(-0.24%)
Feb 16, 2017 82.19 82.25 81.28 81.87 2,557,709 -0.35(-0.43%)
Feb 15, 2017 81.39 82.30 81.28 82.22 2,141,325 +0.50(+0.61%)
Feb 14, 2017 81.31 81.91 81.19 81.73 1,365,438 -0.09(-0.11%)
Feb 13, 2017 81.65 81.90 81.45 81.82 1,510,656 +0.20(+0.25%)
Feb 10, 2017 81.41 81.70 81.19 81.61 1,376,855 +0.21(+0.26%)
Feb 09, 2017 80.67 81.63 80.57 81.40 2,158,211 +0.76(+0.94%)
Feb 08, 2017 80.35 80.77 80.24 80.64 1,748,954 -0.10(-0.12%)
Feb 07, 2017 80.66 80.95 80.43 80.74 1,790,069 +0.09(+0.11%)
Feb 06, 2017 80.90 81.02 80.23 80.65 2,124,568 -0.68(-0.84%)
Feb 03, 2017 81.48 81.59 80.98 81.33 1,763,582 -0.01(-0.01%)
Feb 02, 2017 80.78 81.51 80.28 81.34 2,449,772 +0.16(+0.19%)
Feb 01, 2017 82.17 82.33 80.51 81.18 4,777,973 -0.37(-0.45%)
Jan 31, 2017 80.07 81.74 79.55 81.55 6,417,905 +3.46(+4.43%)
Jan 30, 2017 79.02 79.05 77.48 78.09 2,381,211 -0.58(-0.74%)
Jan 27, 2017 78.68 78.74 78.23 78.68 2,343,346 +0.17(+0.21%)
Jan 26, 2017 78.58 78.74 78.28 78.51 1,965,736 -0.23(-0.30%)
Jan 25, 2017 77.99 78.77 77.91 78.75 2,301,100 +0.97(+1.25%)
Jan 24, 2017 77.75 78.18 76.74 77.77 3,096,515 +0.03(+0.04%)
Jan 23, 2017 78.06 78.23 77.61 77.74 2,526,510 -0.52(-0.66%)
Jan 20, 2017 78.56 78.63 77.86 78.26 2,275,611 -0.07(-0.09%)
Jan 19, 2017 78.80 79.01 77.97 78.33 3,015,873 -0.57(-0.73%)
Jan 18, 2017 79.20 79.30 78.72 78.90 2,179,448 +0.27(+0.35%)
Jan 17, 2017 78.72 78.79 78.00 78.63 3,308,608 -0.44(-0.55%)
Jan 13, 2017 79.07 79.07 79.07 0 +0.07(+0.09%)
Jan 12, 2017 78.76 79.15 78.43 79.00 3,700,394 -0.06(-0.07%)
Jan 11, 2017 78.73 79.46 78.37 79.06 2,860,708 +0.24(+0.31%)
Jan 10, 2017 78.20 79.03 78.09 78.81 3,599,243 +0.50(+0.63%)
Jan 09, 2017 78.13 78.41 77.99 78.32 2,384,664 +0.16(+0.20%)
Jan 06, 2017 77.73 78.44 77.48 78.16 2,164,638 +0.41(+0.52%)
Jan 05, 2017 77.05 77.79 76.91 77.75 3,487,402 +0.71(+0.92%)
Jan 04, 2017 76.51 77.53 76.43 77.04 3,288,128 +0.49(+0.63%)
Jan 03, 2017 76.23 76.72 76.01 76.56 2,924,346 +0.91(+1.21%)
Dec 30, 2016 75.65 75.65 75.65 0 -0.37(-0.49%)
Dec 29, 2016 75.95 76.23 75.82 76.01 1,335,380 +0.09(+0.12%)
Dec 28, 2016 76.36 76.65 75.85 75.93 1,847,089 -0.55(-0.72%)
Dec 27, 2016 76.57 76.97 76.44 76.48 1,245,622 -0.13(-0.16%)
Dec 23, 2016 76.60 76.60 76.60 0 +0.60(+0.79%)
Dec 22, 2016 75.87 76.32 75.85 76.00 2,119,005 -0.03(-0.04%)
Dec 21, 2016 76.19 76.55 75.99 76.03 2,777,127 -0.48(-0.62%)
Dec 20, 2016 76.50 76.67 76.15 76.51 5,650,263 +0.23(+0.31%)
Dec 19, 2016 76.79 77.30 76.08 76.27 2,806,210 -0.59(-0.77%)
Dec 16, 2016 77.56 78.22 76.67 76.86 4,755,115 -0.49(-0.64%)
Dec 15, 2016 76.26 77.55 76.15 77.36 4,771,952 +0.99(+1.30%)
Dec 14, 2016 76.86 77.15 76.20 76.37 3,880,172 -0.51(-0.67%)
Dec 13, 2016 75.85 77.18 75.84 76.88 5,864,606 +1.37(+1.81%)
Dec 12, 2016 75.60 75.89 75.21 75.52 4,941,222 -0.26(-0.35%)
Dec 09, 2016 75.60 75.78 75.15 75.78 3,016,794 +0.35(+0.46%)
Dec 08, 2016 74.71 75.85 74.69 75.43 4,396,470 +0.75(+1.00%)
Dec 07, 2016 75.00 75.19 74.00 74.68 4,831,637 -0.40(-0.53%)
Dec 06, 2016 75.03 75.11 74.16 75.08 3,571,275 +0.26(+0.35%)
Dec 05, 2016 75.40 75.49 74.72 74.82 3,006,710 -0.20(-0.27%)
Dec 02, 2016 74.79 75.14 74.20 75.02 3,446,574 +0.29(+0.39%)
Dec 01, 2016 75.81 75.99 74.62 74.73 4,057,325 -1.12(-1.47%)
Nov 30, 2016 76.87 77.02 75.68 75.85 5,745,348 -0.93(-1.21%)
Nov 29, 2016 76.68 76.98 76.41 76.78 1,921,256 +0.10(+0.13%)
Nov 28, 2016 77.15 77.34 76.48 76.68 2,410,239 -0.51(-0.67%)
Nov 25, 2016 77.10 77.56 76.95 77.19 984,447 +0.39(+0.51%)
Nov 23, 2016 76.81 76.81 76.81 0 +0.72(+0.94%)
Nov 22, 2016 76.51 76.82 75.71 76.09 4,145,897 -0.78(-1.01%)
Nov 21, 2016 76.90 77.25 76.08 76.86 4,703,840 +0.22(+0.29%)
Nov 18, 2016 77.56 77.59 76.27 76.64 3,406,158 -0.95(-1.23%)
Nov 17, 2016 77.88 78.06 77.55 77.59 2,956,785 -0.23(-0.30%)
Nov 16, 2016 77.27 77.87 77.08 77.82 5,358,707 +0.56(+0.73%)
Nov 15, 2016 78.14 78.25 77.00 77.26 5,008,455 +0.51(+0.67%)
Nov 14, 2016 78.47 78.78 76.65 76.75 4,797,879 -1.79(-2.27%)
Nov 11, 2016 78.49 78.88 77.89 78.53 3,695,354 +0.68(+0.87%)
Nov 10, 2016 78.55 78.88 77.70 77.85 3,998,571 +0.01(+0.01%)
Nov 09, 2016 76.59 78.14 75.95 77.84 4,820,730 +1.26(+1.65%)
Nov 08, 2016 75.81 77.05 75.63 76.58 4,061,219 +0.71(+0.93%)
Nov 07, 2016 75.41 76.08 75.40 75.87 3,810,359 +1.22(+1.64%)
Nov 04, 2016 74.38 75.20 74.33 74.65 2,676,655 +0.39(+0.52%)
Nov 03, 2016 74.67 75.00 74.12 74.26 2,951,152 -0.19(-0.26%)
Nov 02, 2016 74.76 75.17 74.40 74.46 2,856,743 -0.28(-0.38%)
Nov 01, 2016 76.37 76.38 74.54 74.74 4,370,764 -1.47(-1.94%)
Oct 31, 2016 75.92 76.23 75.64 76.21 2,697,346 +0.35(+0.46%)
Oct 28, 2016 75.99 76.63 75.51 75.86 2,679,547 -0.14(-0.18%)
Oct 27, 2016 75.64 77.19 75.62 76.00 4,336,874 +0.57(+0.76%)
Oct 26, 2016 76.19 76.19 75.20 75.43 3,368,183 -1.00(-1.31%)
Oct 25, 2016 77.68 77.72 76.39 76.43 3,621,520 -1.47(-1.89%)
Oct 24, 2016 78.32 78.83 77.67 77.90 3,587,872 +0.12(+0.15%)
Oct 21, 2016 77.31 77.89 77.01 77.79 4,709,771 -0.01(-0.01%)
Oct 20, 2016 75.90 78.53 75.33 77.80 6,697,514 +2.93(+3.91%)
Oct 19, 2016 74.30 74.94 73.97 74.87 2,989,725 +0.71(+0.96%)
Oct 18, 2016 73.97 74.35 73.80 74.16 1,680,336 +0.55(+0.75%)
Oct 17, 2016 74.03 74.07 73.46 73.60 2,265,196 -0.29(-0.39%)
Oct 14, 2016 74.48 74.52 73.78 73.90 3,319,798 -0.05(-0.07%)
Oct 13, 2016 74.06 74.39 73.70 73.94 2,876,600 -0.55(-0.74%)
Oct 12, 2016 74.27 75.22 74.27 74.50 3,242,600 +0.43(+0.58%)
Oct 11, 2016 75.50 75.50 73.67 74.07 4,414,624 -1.82(-2.40%)
Oct 10, 2016 76.07 76.44 75.75 75.89 1,490,590 -0.03(-0.04%)
Oct 07, 2016 76.02 76.17 75.42 75.92 2,694,589 -0.07(-0.09%)
Oct 06, 2016 75.43 76.09 75.25 75.99 3,049,572 +0.52(+0.69%)
Oct 05, 2016 75.53 75.68 75.06 75.47 2,154,167 +0.12(+0.15%)
Oct 04, 2016 75.95 76.00 75.13 75.35 2,045,348 -0.32(-0.42%)
Oct 03, 2016 75.64 76.09 75.50 75.67 2,744,408 -0.39(-0.51%)
Sep 30, 2016 75.15 76.37 75.12 76.06 3,347,429 +1.22(+1.63%)
Sep 29, 2016 75.17 75.30 74.55 74.84 3,289,681 -0.48(-0.63%)
Sep 28, 2016 75.07 75.36 74.83 75.31 2,064,791 +0.11(+0.15%)
Sep 27, 2016 74.28 75.28 74.02 75.20 3,183,686 +1.00(+1.34%)
Sep 26, 2016 75.04 75.04 74.02 74.20 3,299,627 -0.96(-1.28%)
Sep 23, 2016 75.03 75.39 74.92 75.16 2,887,244 -0.08(-0.10%)
Sep 22, 2016 75.59 75.67 75.09 75.24 2,574,923 +0.21(+0.28%)
Sep 21, 2016 74.51 75.11 74.24 75.03 2,875,218 +0.71(+0.95%)
Sep 20, 2016 74.86 74.86 74.18 74.32 2,570,794 -0.09(-0.12%)
Sep 19, 2016 74.26 74.93 74.23 74.41 2,756,765 +0.23(+0.31%)
Sep 16, 2016 74.67 74.75 73.93 74.17 8,365,502 -0.22(-0.30%)
Sep 15, 2016 74.22 74.84 73.84 74.40 4,652,159 +0.34(+0.46%)
Sep 14, 2016 74.40 74.57 73.77 74.06 3,770,334 -0.40(-0.53%)
Sep 13, 2016 75.46 75.49 74.45 74.45 3,830,614 -1.31(-1.73%)
Sep 12, 2016 74.38 75.95 74.19 75.76 4,132,851 +1.15(+1.54%)
Sep 09, 2016 76.09 76.09 74.60 74.61 4,041,325 -1.92(-2.51%)
Sep 08, 2016 76.67 76.79 76.28 76.53 3,184,942 -0.34(-0.44%)
Sep 07, 2016 76.89 77.28 76.70 76.87 3,968,704 -0.15(-0.19%)
Sep 06, 2016 78.45 78.68 76.66 77.01 6,345,622 -1.64(-2.08%)
Sep 02, 2016 79.25 78.65 78.65 78.65 2,467,227 -0.24(-0.31%)
Sep 01, 2016 79.00 79.29 78.72 78.89 2,412,084 +0.03(+0.04%)
Aug 31, 2016 78.66 79.11 78.47 78.86 3,752,370 +0.20(+0.26%)
Aug 30, 2016 80.05 80.05 78.59 78.66 1,614,367 -0.62(-0.78%)
Aug 29, 2016 78.65 79.51 78.65 79.28 2,609,060 +0.62(+0.79%)
Aug 26, 2016 78.23 78.92 78.16 78.66 2,054,470 +0.66(+0.84%)
Aug 25, 2016 77.90 78.15 77.81 78.00 1,823,477 -0.09(-0.11%)
Aug 24, 2016 78.45 78.56 77.95 78.09 2,243,858 -0.41(-0.52%)
Aug 23, 2016 78.62 78.78 78.31 78.49 2,276,262 +0.10(+0.12%)
Aug 22, 2016 78.26 78.45 78.01 78.40 1,935,669 +0.18(+0.24%)
Aug 19, 2016 77.89 78.26 77.64 78.21 2,203,147 +0.17(+0.22%)
Aug 18, 2016 78.38 78.45 77.36 78.04 2,730,171 -0.45(-0.57%)
Aug 17, 2016 78.29 78.51 78.00 78.48 1,657,943 +0.31(+0.40%)
Aug 16, 2016 78.66 78.66 78.04 78.17 2,141,156 -0.51(-0.65%)
Aug 15, 2016 79.17 79.23 78.61 78.69 3,021,132 -0.16(-0.20%)
Aug 12, 2016 78.81 78.97 78.57 78.84 1,242,061 -0.15(-0.18%)
Aug 11, 2016 78.75 79.20 78.71 78.99 1,702,390 +0.31(+0.39%)
Aug 10, 2016 78.72 78.78 78.42 78.68 2,826,315 +0.02(+0.02%)
Aug 09, 2016 78.95 79.09 78.53 78.66 1,644,602 -0.08(-0.10%)
Aug 08, 2016 79.10 79.14 78.66 78.74 1,687,396 -0.21(-0.27%)
Aug 05, 2016 78.72 79.07 78.60 78.95 2,122,583 +0.37(+0.47%)
Aug 04, 2016 78.46 78.79 78.27 78.58 1,997,323 +0.14(+0.17%)
Aug 03, 2016 78.57 78.74 78.15 78.45 1,979,322 +0.05(+0.06%)
Aug 02, 2016 78.72 78.98 78.07 78.40 2,374,318 -0.55(-0.70%)
Aug 01, 2016 78.70 79.32 78.64 78.95 3,161,435 +0.06(+0.07%)
Jul 29, 2016 78.77 79.20 78.65 78.89 3,539,328 +0.25(+0.32%)
Jul 28, 2016 78.56 78.80 78.21 78.64 2,844,768 +0.32(+0.41%)
Jul 27, 2016 78.68 78.79 78.14 78.32 3,151,546 -0.26(-0.33%)
Jul 26, 2016 78.73 78.80 78.41 78.58 3,450,572 -0.16(-0.21%)
Jul 25, 2016 79.57 79.61 78.05 78.75 4,045,723 +0.05(+0.06%)
Jul 22, 2016 78.85 78.91 78.14 78.70 3,200,233 -0.05(-0.06%)
Jul 21, 2016 78.84 79.18 78.54 78.75 3,675,064 -0.10(-0.12%)
Jul 20, 2016 78.74 79.05 78.57 78.84 2,405,268 +0.49(+0.63%)
Jul 19, 2016 78.22 78.47 78.05 78.35 2,937,536 -0.06(-0.07%)
Jul 18, 2016 78.48 79.02 78.02 78.41 2,417,296 +0.02(+0.02%)
Jul 15, 2016 78.76 79.14 78.22 78.39 3,041,176 +0.04(+0.05%)
Jul 14, 2016 79.16 79.24 78.14 78.35 3,010,456 -0.15(-0.20%)
Jul 13, 2016 78.18 78.73 77.98 78.50 3,106,034 +0.68(+0.87%)
Jul 12, 2016 77.74 78.26 77.74 77.83 3,829,049 +0.25(+0.32%)
Jul 11, 2016 78.54 78.60 77.51 77.57 5,795,206 -0.76(-0.96%)
Jul 08, 2016 78.46 78.17 77.97 78.33 5,260,911 +0.15(+0.20%)
Jul 07, 2016 78.55 78.72 77.53 78.17 4,285,040 +0.08(+0.10%)
Jul 06, 2016 77.74 78.51 77.23 78.10 9,855,845 +0.21(+0.27%)
Jul 05, 2016 75.00 77.88 74.92 77.88 16,151,427 -21.23(-21.42%)
Jul 01, 2016 98.17 99.12 99.12 99.12 5,679,268 +1.28(+1.31%)
Jun 30, 2016 97.08 97.84 97.04 97.84 4,510,328 +0.86(+0.89%)
Jun 29, 2016 95.60 97.19 95.60 96.98 3,111,188 +1.93(+2.03%)
Jun 28, 2016 94.68 95.12 93.94 95.05 3,502,623 +0.77(+0.82%)
Jun 27, 2016 94.47 95.21 93.81 94.27 5,200,038 -0.86(-0.91%)
Jun 24, 2016 94.59 96.88 94.59 95.14 8,144,300 -2.16(-2.22%)
Jun 23, 2016 96.76 97.30 96.43 97.30 2,419,662 +1.36(+1.41%)
Jun 22, 2016 96.14 96.47 95.83 95.94 1,846,756 +0.01(+0.01%)
Jun 21, 2016 96.04 96.18 95.62 95.93 1,704,746 +0.28(+0.29%)
Jun 20, 2016 95.88 96.50 95.63 95.65 2,710,746 +0.95(+1.00%)
Jun 17, 2016 95.90 96.03 94.58 94.70 5,492,573 -1.27(-1.32%)
Jun 16, 2016 94.76 96.15 94.60 95.97 2,128,724 +0.83(+0.88%)
Jun 15, 2016 95.83 95.89 95.12 95.14 2,201,488 -0.44(-0.46%)
Jun 14, 2016 94.86 95.75 94.45 95.57 2,012,635 +0.55(+0.58%)
Jun 13, 2016 95.97 96.46 94.99 95.02 2,390,144 -1.18(-1.23%)
Jun 10, 2016 96.55 96.74 96.04 96.20 1,773,051 -1.05(-1.08%)
Jun 09, 2016 96.83 97.34 96.63 97.25 1,838,062 +0.22(+0.23%)
Jun 08, 2016 96.15 97.15 96.14 97.02 2,353,984 +0.69(+0.71%)
Jun 07, 2016 96.08 96.76 95.93 96.34 1,950,850 +0.41(+0.42%)
Jun 06, 2016 95.22 96.21 95.22 95.93 2,412,409 +0.72(+0.75%)
Jun 03, 2016 95.11 95.34 94.60 95.21 2,372,159 -0.34(-0.35%)
Jun 02, 2016 95.01 95.63 94.76 95.55 1,696,891 +0.00(+0.00%)
Jun 01, 2016 95.13 95.80 94.62 95.55 2,682,968 +0.43(+0.45%)
May 31, 2016 95.29 95.45 94.59 95.13 5,572,597 -0.53(-0.56%)
May 27, 2016 96.03 95.66 95.66 95.66 3,261,322 -0.28(-0.29%)
May 26, 2016 96.42 96.67 95.75 95.94 1,636,825 -0.44(-0.46%)
May 25, 2016 96.61 97.20 96.30 96.38 2,142,315 -0.30(-0.31%)
May 24, 2016 95.74 97.01 95.45 96.68 3,202,061 +1.09(+1.14%)
May 23, 2016 95.09 95.79 94.82 95.59 1,967,922 +0.09(+0.09%)
May 20, 2016 95.20 96.13 94.84 95.50 2,475,496 +0.75(+0.80%)
May 19, 2016 94.55 94.95 93.84 94.75 2,938,560 -0.35(-0.37%)
May 18, 2016 94.98 95.42 94.41 95.10 2,213,366 -0.11(-0.11%)
May 17, 2016 95.45 95.83 94.86 95.20 1,960,167 -0.20(-0.21%)
May 16, 2016 94.50 95.67 94.08 95.41 2,468,868 +1.24(+1.31%)
May 13, 2016 94.77 95.23 93.89 94.17 2,488,414 -0.73(-0.76%)
May 12, 2016 94.82 95.13 94.18 94.89 1,929,853 +0.20(+0.21%)
May 11, 2016 95.06 95.53 94.57 94.69 1,973,783 -0.40(-0.42%)
May 10, 2016 94.28 95.11 94.28 95.09 1,961,045 +1.22(+1.30%)
May 09, 2016 93.81 94.18 93.42 93.87 1,401,552 -0.05(-0.05%)
May 06, 2016 92.91 93.99 92.63 93.92 2,258,730 +0.97(+1.04%)
May 05, 2016 93.20 93.38 92.63 92.95 2,218,356 +0.19(+0.21%)
May 04, 2016 92.55 93.44 92.28 92.76 2,973,982 -0.94(-1.00%)
May 03, 2016 93.54 93.91 93.23 93.69 2,170,133 -0.49(-0.52%)
May 02, 2016 93.55 94.37 93.22 94.19 2,346,060 +0.62(+0.66%)
Apr 29, 2016 92.73 93.81 92.65 93.57 2,968,691 +0.39(+0.42%)
Apr 28, 2016 93.42 94.31 92.99 93.18 2,476,442 -0.81(-0.86%)
Apr 27, 2016 93.33 94.12 92.98 93.99 2,735,483 +0.80(+0.86%)
Apr 26, 2016 93.16 93.44 92.78 93.19 1,933,346 -0.09(-0.09%)
Apr 25, 2016 93.05 93.40 92.67 93.28 2,204,564 +0.03(+0.03%)
Apr 22, 2016 92.36 93.52 92.35 93.25 2,540,007 +0.42(+0.45%)
Apr 21, 2016 92.42 94.26 91.83 92.83 3,866,977 +1.03(+1.13%)
Apr 20, 2016 91.56 92.12 91.12 91.80 2,772,363 +0.09(+0.09%)
Apr 19, 2016 91.57 91.82 91.35 91.71 2,079,311 +0.45(+0.50%)
Apr 18, 2016 91.08 91.50 90.92 91.26 1,889,973 +0.23(+0.25%)
Apr 15, 2016 91.05 91.27 90.71 91.03 1,519,375 +0.07(+0.07%)
Apr 14, 2016 91.52 91.70 90.94 90.96 1,770,210 -0.19(-0.21%)
Apr 13, 2016 90.75 91.27 90.50 91.15 1,845,370 +0.74(+0.82%)
Apr 12, 2016 89.87 90.65 89.69 90.41 1,565,564 +0.77(+0.86%)
Apr 11, 2016 90.16 90.55 89.61 89.63 1,958,004 -0.49(-0.55%)
Apr 08, 2016 90.66 91.10 89.93 90.13 1,565,717 -0.09(-0.10%)
Apr 07, 2016 89.94 90.43 89.41 90.21 2,602,718 -0.54(-0.60%)
Apr 06, 2016 90.03 90.80 89.78 90.75 2,657,728 +0.55(+0.61%)
Apr 05, 2016 90.09 90.38 89.80 90.20 2,134,524 -0.46(-0.51%)
Apr 04, 2016 91.81 91.81 90.51 90.67 3,008,742 -1.82(-1.97%)
Apr 01, 2016 91.24 92.64 90.68 92.49 2,085,012 +0.74(+0.81%)
Mar 31, 2016 92.03 92.07 91.52 91.74 2,236,756 -0.16(-0.18%)
Mar 30, 2016 92.49 92.74 91.82 91.91 2,512,827 -0.22(-0.24%)
Mar 29, 2016 91.82 92.34 91.30 92.13 2,091,892 +0.27(+0.29%)
Mar 28, 2016 91.64 92.11 91.41 91.86 2,088,032 +0.19(+0.21%)
Mar 24, 2016 91.32 91.66 91.66 91.66 4,074,456 -0.06(-0.06%)
Mar 23, 2016 91.84 91.88 91.30 91.72 2,005,682 -0.09(-0.09%)
Mar 22, 2016 90.72 92.03 90.57 91.81 2,767,264 +0.22(+0.24%)
Mar 21, 2016 91.72 91.98 91.07 91.59 2,281,526 -0.42(-0.45%)
Mar 18, 2016 90.78 92.00 90.31 92.00 7,591,005 +1.68(+1.86%)
Mar 17, 2016 88.25 90.59 88.09 90.32 4,466,792 +2.18(+2.48%)
Mar 16, 2016 88.49 88.55 87.71 88.14 2,449,169 -0.41(-0.46%)
Mar 15, 2016 88.09 88.98 87.96 88.55 2,785,944 +0.22(+0.25%)
Mar 14, 2016 87.43 88.63 87.43 88.32 2,868,522 +0.84(+0.96%)
Mar 11, 2016 87.06 87.75 86.72 87.48 2,968,487 +1.35(+1.57%)
Mar 10, 2016 86.09 86.48 85.27 86.13 2,917,582 +0.71(+0.84%)
Mar 09, 2016 86.34 86.35 85.25 85.42 2,725,022 -0.46(-0.54%)
Mar 08, 2016 86.76 86.94 85.73 85.88 3,125,393 -1.25(-1.43%)
Mar 07, 2016 87.12 87.42 86.80 87.13 3,474,649 -0.45(-0.52%)
Mar 04, 2016 87.84 88.33 87.14 87.58 3,570,470 -0.12(-0.13%)
Mar 03, 2016 87.72 87.99 87.15 87.70 2,722,424 +0.33(+0.38%)
Mar 02, 2016 87.25 88.42 87.03 87.37 3,469,068 -0.11(-0.12%)
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.