Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.15 30.44 30.13 30.13 2,251,431 -0.06(-0.19%)
Mar 30, 2006 30.25 30.51 30.05 30.19 1,678,819 -0.19(-0.64%)
Mar 29, 2006 30.27 30.46 30.16 30.38 1,575,264 +0.16(+0.52%)
Mar 28, 2006 30.46 30.52 30.11 30.23 1,873,908 -0.18(-0.59%)
Mar 27, 2006 30.60 30.72 30.17 30.41 1,696,746 -0.19(-0.62%)
Mar 24, 2006 30.35 30.64 30.26 30.60 1,544,682 +0.26(+0.84%)
Mar 23, 2006 30.40 30.55 30.11 30.34 2,001,296 -0.02(-0.06%)
Mar 22, 2006 30.03 30.46 29.96 30.36 1,668,484 +0.32(+1.07%)
Mar 21, 2006 30.31 30.62 30.00 30.04 2,221,272 -0.29(-0.95%)
Mar 20, 2006 30.49 30.55 30.20 30.33 1,828,352 -0.26(-0.85%)
Mar 17, 2006 30.42 31.02 30.42 30.59 3,881,109 +0.29(+0.95%)
Mar 16, 2006 29.87 30.54 29.86 30.30 2,630,009 +0.52(+1.75%)
Mar 15, 2006 29.60 29.88 29.54 29.78 2,875,716 +0.11(+0.37%)
Mar 14, 2006 29.09 29.74 29.00 29.67 2,158,421 +0.53(+1.81%)
Mar 13, 2006 29.18 29.23 28.90 29.14 1,446,188 +0.08(+0.26%)
Mar 10, 2006 29.03 29.09 28.79 29.07 2,706,568 +0.04(+0.13%)
Mar 09, 2006 28.97 29.38 28.92 29.03 2,428,593 +0.07(+0.23%)
Mar 08, 2006 28.92 29.05 28.68 28.96 2,348,027 -0.03(-0.11%)
Mar 07, 2006 28.64 29.07 28.55 28.99 2,035,884 +0.34(+1.17%)
Mar 06, 2006 28.85 29.02 28.59 28.66 1,654,986 -0.25(-0.87%)
Mar 03, 2006 28.63 29.18 28.57 28.91 1,789,123 +0.04(+0.13%)
Mar 02, 2006 28.76 29.18 28.65 28.87 2,837,753 -0.15(-0.51%)
Mar 01, 2006 28.70 29.06 28.61 29.02 2,063,091 +0.29(+1.02%)
Feb 28, 2006 29.25 29.11 28.56 28.72 3,019,554 -0.53(-1.80%)
Feb 27, 2006 29.18 29.41 29.04 29.25 1,595,721 +0.22(+0.75%)
Feb 24, 2006 29.15 29.15 28.82 29.03 1,880,868 -0.11(-0.37%)
Feb 23, 2006 29.07 29.58 28.90 29.14 3,372,613 +0.14(+0.49%)
Feb 22, 2006 28.75 29.11 28.69 29.00 3,669,570 +0.55(+1.95%)
Feb 21, 2006 28.45 28.58 28.37 28.44 2,377,975 +0.00(+0.02%)
Feb 17, 2006 28.62 28.62 28.04 28.44 3,273,908 +0.24(+0.84%)
Feb 16, 2006 27.50 28.26 27.47 28.20 5,356,825 +0.77(+2.82%)
Feb 15, 2006 27.29 27.50 26.91 27.43 1,863,573 +0.04(+0.16%)
Feb 14, 2006 26.91 27.47 26.73 27.39 2,589,937 +0.49(+1.82%)
Feb 13, 2006 26.80 26.93 26.69 26.90 1,539,409 +0.10(+0.39%)
Feb 10, 2006 26.68 26.85 26.50 26.79 1,685,779 +0.12(+0.46%)
Feb 09, 2006 26.64 26.95 26.52 26.67 2,016,903 +0.03(+0.11%)
Feb 08, 2006 26.31 26.70 26.15 26.64 2,980,958 +0.46(+1.76%)
Feb 07, 2006 26.50 26.53 26.17 26.18 2,496,505 -0.31(-1.18%)
Feb 06, 2006 26.28 26.56 26.20 26.50 1,682,193 +0.18(+0.70%)
Feb 03, 2006 26.50 26.63 26.27 26.31 2,281,169 -0.30(-1.12%)
Feb 02, 2006 26.95 26.95 26.44 26.61 2,038,626 -0.30(-1.11%)
Feb 01, 2006 26.68 26.94 26.58 26.91 2,272,944 +0.05(+0.19%)
Jan 31, 2006 26.74 27.01 26.58 26.86 2,532,570 -0.07(-0.26%)
Jan 30, 2006 26.44 27.23 26.41 26.93 3,900,513 +0.59(+2.23%)
Jan 27, 2006 26.41 26.55 26.11 26.34 2,438,717 +0.12(+0.45%)
Jan 26, 2006 25.75 26.48 26.00 26.22 3,715,125 +0.47(+1.84%)
Jan 25, 2006 25.89 26.04 25.71 25.75 3,451,914 -0.19(-0.73%)
Jan 24, 2006 25.78 26.05 25.74 25.94 3,669,991 +0.17(+0.64%)
Jan 23, 2006 25.79 25.86 25.62 25.77 2,686,532 +0.00(+0.00%)
Jan 20, 2006 26.33 26.33 25.76 25.77 4,309,461 -0.59(-2.25%)
Jan 19, 2006 26.34 26.54 26.24 26.36 2,455,378 +0.10(+0.40%)
Jan 18, 2006 26.03 26.41 25.87 26.26 2,054,022 +0.18(+0.69%)
Jan 17, 2006 25.91 26.17 25.84 26.08 2,576,017 -0.14(-0.52%)
Jan 13, 2006 25.93 26.53 25.85 26.22 4,857,608 +0.39(+1.51%)
Jan 12, 2006 26.17 26.21 25.79 25.83 3,314,402 -0.41(-1.57%)
Jan 11, 2006 26.56 26.58 26.16 26.24 4,056,795 -0.33(-1.25%)
Jan 10, 2006 26.86 26.86 26.51 26.57 3,396,234 -0.29(-1.08%)
Jan 09, 2006 26.98 27.01 26.71 26.86 2,428,593 -0.12(-0.44%)
Jan 06, 2006 26.93 27.10 26.89 26.98 2,780,386 +0.40(+1.50%)
Jan 05, 2006 26.80 26.95 26.41 26.58 3,424,496 -0.26(-0.95%)
Jan 04, 2006 26.72 26.97 26.62 26.84 2,824,887 +0.11(+0.43%)
Jan 03, 2006 26.59 26.79 26.03 26.72 2,683,790 +0.27(+1.04%)
Dec 30, 2005 26.54 26.74 26.42 26.45 1,312,895 -0.09(-0.34%)
Dec 29, 2005 26.31 26.73 26.31 26.54 1,707,502 +0.24(+0.92%)
Dec 28, 2005 26.34 26.38 26.13 26.30 1,050,316 +0.08(+0.29%)
Dec 27, 2005 26.43 26.62 26.21 26.22 1,509,250 -0.19(-0.74%)
Dec 23, 2005 26.35 26.54 26.33 26.41 878,005 +0.14(+0.52%)
Dec 22, 2005 26.34 26.44 26.16 26.28 2,004,037 -0.06(-0.22%)
Dec 21, 2005 26.43 26.49 26.27 26.33 2,268,515 +0.11(+0.43%)
Dec 20, 2005 26.39 26.54 26.13 26.22 2,247,002 -0.20(-0.75%)
Dec 19, 2005 26.55 26.64 26.33 26.42 2,917,264 -0.03(-0.13%)
Dec 16, 2005 27.21 27.14 26.33 26.45 7,616,271 -0.75(-2.75%)
Dec 15, 2005 27.37 27.50 26.98 27.20 6,816,934 -0.17(-0.61%)
Dec 14, 2005 27.31 27.51 27.16 27.37 1,969,870 +0.06(+0.21%)
Dec 13, 2005 27.36 27.45 27.17 27.31 2,129,949 -0.05(-0.19%)
Dec 12, 2005 27.47 27.52 27.17 27.36 3,233,203 -0.10(-0.38%)
Dec 09, 2005 27.48 27.53 27.30 27.47 1,597,831 +0.05(+0.17%)
Dec 08, 2005 27.48 27.48 27.19 27.42 3,417,958 -0.11(-0.41%)
Dec 07, 2005 27.49 27.69 27.37 27.53 4,716,090 +0.09(+0.31%)
Dec 06, 2005 27.12 27.57 27.11 27.45 5,154,565 +0.36(+1.31%)
Dec 05, 2005 26.94 27.16 26.94 27.09 3,613,046 +0.17(+0.62%)
Dec 02, 2005 26.84 26.97 26.65 26.93 2,770,051 +0.03(+0.12%)
Dec 01, 2005 26.62 27.03 26.57 26.89 3,261,043 +0.58(+2.20%)
Nov 30, 2005 26.24 26.50 26.14 26.31 4,283,309 +0.09(+0.34%)
Nov 29, 2005 26.13 26.32 26.13 26.22 2,365,743 +0.16(+0.60%)
Nov 28, 2005 26.55 26.55 26.01 26.07 2,136,698 -0.34(-1.27%)
Nov 25, 2005 25.94 26.53 25.90 26.41 621,964 +0.08(+0.31%)
Nov 23, 2005 26.42 26.50 26.27 26.32 1,455,890 -0.18(-0.66%)
Nov 22, 2005 26.44 26.55 26.17 26.50 2,319,765 +0.09(+0.32%)
Nov 21, 2005 26.22 26.43 26.12 26.41 1,602,681 +0.25(+0.94%)
Nov 18, 2005 26.48 26.51 26.13 26.17 2,514,432 -0.15(-0.56%)
Nov 17, 2005 25.87 26.31 25.87 26.31 2,540,796 +0.52(+2.00%)
Nov 16, 2005 25.79 25.94 25.75 25.80 2,797,891 -0.01(-0.04%)
Nov 15, 2005 25.78 25.93 25.62 25.81 2,178,247 +0.02(+0.09%)
Nov 14, 2005 25.79 25.95 25.71 25.78 1,944,562 -0.03(-0.13%)
Nov 11, 2005 25.46 25.87 25.40 25.82 2,226,544 +0.41(+1.60%)
Nov 10, 2005 25.07 25.41 24.92 25.41 3,182,164 +0.33(+1.32%)
Nov 09, 2005 25.30 25.31 25.04 25.08 4,254,415 -0.28(-1.10%)
Nov 08, 2005 25.24 25.39 25.07 25.36 1,966,285 +0.13(+0.51%)
Nov 07, 2005 25.23 25.33 25.11 25.23 2,400,753 +0.00(+0.00%)
Nov 04, 2005 25.14 25.30 25.07 25.23 2,420,579 +0.09(+0.38%)
Nov 03, 2005 25.21 25.54 25.08 25.13 3,997,741 -0.07(-0.26%)
Nov 02, 2005 24.98 25.23 24.91 25.20 3,006,689 +0.44(+1.76%)
Nov 01, 2005 24.70 24.94 24.52 24.76 3,610,937 +0.06(+0.25%)
Oct 31, 2005 24.23 24.82 24.23 24.70 4,037,813 +0.47(+1.96%)
Oct 28, 2005 24.02 24.29 23.84 24.23 5,565,412 +0.41(+1.71%)
Oct 27, 2005 24.01 24.08 23.68 23.82 3,850,106 -0.17(-0.69%)
Oct 26, 2005 23.97 24.22 23.93 23.99 3,563,905 +0.03(+0.14%)
Oct 25, 2005 24.08 24.23 23.89 23.95 3,882,586 -0.28(-1.17%)
Oct 24, 2005 23.75 24.30 23.75 24.24 5,431,908 +0.60(+2.55%)
Oct 21, 2005 23.44 23.71 23.44 23.64 6,455,018 +0.20(+0.85%)
Oct 20, 2005 24.56 24.57 23.23 23.44 12,346,914 -1.43(-5.74%)
Oct 19, 2005 24.47 24.94 24.33 24.86 3,360,802 +0.30(+1.24%)
Oct 18, 2005 24.51 24.68 24.38 24.56 1,731,756 -0.07(-0.27%)
Oct 17, 2005 24.65 24.73 24.46 24.63 1,905,755 +0.00(+0.00%)
Oct 14, 2005 24.44 24.70 24.39 24.63 2,396,746 +0.19(+0.78%)
Oct 13, 2005 24.47 24.59 24.26 24.44 3,768,696 -0.33(-1.32%)
Oct 12, 2005 24.82 24.93 24.57 24.76 2,349,292 -0.05(-0.21%)
Oct 11, 2005 25.15 25.21 24.80 24.82 3,537,331 -0.31(-1.25%)
Oct 10, 2005 25.22 25.30 24.99 25.13 2,128,683 -0.09(-0.36%)
Oct 07, 2005 25.13 25.30 25.13 25.22 2,237,300 +0.24(+0.97%)
Oct 06, 2005 25.01 25.22 24.72 24.98 2,660,802 +0.06(+0.25%)
Oct 05, 2005 25.11 25.30 24.92 24.92 3,505,062 -0.25(-1.00%)
Oct 04, 2005 25.51 25.72 25.17 25.17 2,539,741 -0.34(-1.34%)
Oct 03, 2005 25.53 25.68 25.47 25.51 1,546,580 -0.01(-0.06%)
Sep 30, 2005 25.44 25.52 25.22 25.52 1,938,867 +0.14(+0.54%)
Sep 29, 2005 25.13 25.40 24.94 25.39 2,473,094 +0.35(+1.38%)
Sep 28, 2005 25.13 25.18 24.70 25.04 3,423,230 -0.09(-0.38%)
Sep 27, 2005 24.99 25.24 24.80 25.13 3,197,771 +0.24(+0.95%)
Sep 26, 2005 25.30 25.53 24.66 24.90 2,747,273 -0.23(-0.91%)
Sep 23, 2005 25.12 25.16 24.60 25.12 2,690,329 +0.29(+1.16%)
Sep 22, 2005 24.70 24.94 24.51 24.84 2,929,708 +0.28(+1.16%)
Sep 21, 2005 24.68 24.76 24.50 24.55 3,864,026 -0.19(-0.77%)
Sep 20, 2005 24.85 25.00 24.68 24.74 3,266,948 -0.10(-0.42%)
Sep 19, 2005 24.80 24.85 24.62 24.85 3,602,079 +0.09(+0.38%)
Sep 16, 2005 25.09 25.21 24.53 24.75 12,411,452 -0.37(-1.47%)
Sep 15, 2005 25.63 25.74 25.08 25.12 3,742,543 -0.46(-1.80%)
Sep 14, 2005 26.14 26.17 25.44 25.58 3,566,858 -0.45(-1.73%)
Sep 13, 2005 26.34 26.36 26.01 26.03 2,286,020 -0.31(-1.17%)
Sep 12, 2005 26.03 26.43 26.03 26.34 3,338,446 +0.27(+1.02%)
Sep 09, 2005 25.67 26.12 25.65 26.07 2,031,455 +0.40(+1.55%)
Sep 08, 2005 25.37 25.75 25.37 25.67 3,877,946 -0.16(-0.62%)
Sep 07, 2005 25.79 25.95 25.76 25.84 1,749,473 -0.03(-0.13%)
Sep 06, 2005 25.68 25.96 25.67 25.87 2,438,928 +0.36(+1.39%)
Sep 02, 2005 25.55 25.69 25.46 25.51 1,762,971 +0.17(+0.67%)
Sep 01, 2005 25.52 25.63 25.33 25.34 2,369,117 -0.05(-0.21%)
Aug 31, 2005 24.79 25.40 24.70 25.40 2,756,764 +0.54(+2.17%)
Aug 30, 2005 25.06 25.09 24.63 24.85 2,254,384 -0.31(-1.22%)
Aug 29, 2005 24.94 25.24 24.91 25.16 2,473,727 +0.05(+0.19%)
Aug 26, 2005 25.24 25.32 25.06 25.12 2,472,462 -0.21(-0.82%)
Aug 25, 2005 25.41 25.49 25.19 25.32 1,663,212 -0.04(-0.17%)
Aug 24, 2005 25.59 25.78 25.32 25.37 1,922,627 -0.31(-1.20%)
Aug 23, 2005 25.52 25.73 25.40 25.67 3,037,060 +0.11(+0.43%)
Aug 22, 2005 25.84 25.84 25.49 25.57 2,215,577 -0.23(-0.90%)
Aug 19, 2005 25.99 25.99 25.74 25.80 1,929,798 -0.05(-0.18%)
Aug 18, 2005 26.03 26.04 25.79 25.85 1,545,315 -0.20(-0.76%)
Aug 17, 2005 25.98 26.20 25.86 26.04 1,863,784 -0.13(-0.49%)
Aug 16, 2005 26.43 26.50 26.17 26.17 2,077,644 -0.24(-0.90%)
Aug 15, 2005 26.52 26.59 26.27 26.41 1,366,887 -0.10(-0.39%)
Aug 12, 2005 26.60 26.64 26.40 26.51 1,315,637 -0.18(-0.69%)
Aug 11, 2005 26.47 26.70 26.36 26.70 1,518,530 +0.23(+0.86%)
Aug 10, 2005 26.31 26.70 26.28 26.47 2,754,233 +0.17(+0.63%)
Aug 09, 2005 26.67 26.74 26.25 26.31 2,457,487 -0.35(-1.30%)
Aug 08, 2005 26.73 26.74 26.55 26.65 2,363,845 +0.09(+0.34%)
Aug 05, 2005 26.72 26.94 26.50 26.56 1,894,155 -0.16(-0.60%)
Aug 04, 2005 26.70 26.91 26.67 26.72 1,517,897 -0.15(-0.55%)
Aug 03, 2005 26.73 27.04 26.54 26.87 3,370,925 -0.00(-0.02%)
Aug 02, 2005 26.25 26.93 26.22 26.87 3,791,263 +0.48(+1.81%)
Aug 01, 2005 26.55 26.58 26.22 26.40 2,738,415 +0.10(+0.40%)
Jul 29, 2005 26.77 26.77 26.28 26.29 2,261,766 -0.42(-1.56%)
Jul 28, 2005 26.52 26.74 26.41 26.71 3,182,585 +0.20(+0.77%)
Jul 27, 2005 26.36 26.53 26.11 26.50 3,312,504 +0.34(+1.29%)
Jul 26, 2005 26.15 26.51 25.96 26.17 4,050,257 +0.16(+0.62%)
Jul 25, 2005 26.03 26.36 25.95 26.01 2,861,585 +0.04(+0.15%)
Jul 22, 2005 26.08 26.19 25.86 25.97 3,438,626 -0.16(-0.60%)
Jul 21, 2005 25.15 26.13 25.11 26.13 6,625,430 +0.97(+3.86%)
Jul 20, 2005 24.73 25.16 24.56 25.15 2,183,730 +0.42(+1.71%)
Jul 19, 2005 24.77 24.87 24.57 24.73 3,261,465 +0.09(+0.38%)
Jul 18, 2005 24.91 24.99 24.64 24.64 2,413,619 -0.15(-0.61%)
Jul 15, 2005 24.66 24.81 24.42 24.79 2,735,884 +0.13(+0.52%)
Jul 14, 2005 24.94 25.05 24.56 24.66 3,805,815 -0.08(-0.31%)
Jul 13, 2005 24.77 24.84 24.66 24.74 2,520,548 +0.08(+0.33%)
Jul 12, 2005 25.18 25.25 24.44 24.66 4,677,283 -0.50(-2.00%)
Jul 11, 2005 25.18 25.30 25.04 25.16 2,944,471 +0.08(+0.32%)
Jul 08, 2005 24.54 25.14 24.50 25.08 2,371,859 +0.54(+2.18%)
Jul 07, 2005 24.37 24.61 24.20 24.54 3,763,212 -0.07(-0.27%)
Jul 06, 2005 24.74 24.83 24.58 24.61 3,889,545 -0.27(-1.09%)
Jul 05, 2005 25.03 25.17 24.86 24.88 3,868,033 -0.17(-0.68%)
Jul 01, 2005 24.94 25.32 24.85 25.05 4,208,437 +0.23(+0.94%)
Jun 30, 2005 24.80 24.91 24.72 24.82 4,397,199 +0.04(+0.15%)
Jun 29, 2005 24.97 25.01 24.75 24.78 3,229,196 -0.18(-0.74%)
Jun 28, 2005 24.87 25.23 24.85 24.96 3,449,594 +0.19(+0.77%)
Jun 27, 2005 24.57 24.79 24.44 24.77 2,821,513 +0.21(+0.85%)
Jun 24, 2005 25.06 25.06 24.51 24.57 5,762,188 -0.46(-1.84%)
Jun 23, 2005 25.70 25.76 24.99 25.03 3,635,614 -0.63(-2.46%)
Jun 22, 2005 26.03 26.05 25.56 25.66 2,583,399 -0.25(-0.97%)
Jun 21, 2005 25.95 26.02 25.82 25.91 1,692,317 -0.05(-0.20%)
Jun 20, 2005 25.96 26.03 25.76 25.96 1,633,474 -0.07(-0.27%)
Jun 17, 2005 25.89 26.08 25.62 26.03 3,896,084 +0.38(+1.50%)
Jun 16, 2005 25.58 25.80 25.49 25.65 1,999,397 +0.01(+0.06%)
Jun 15, 2005 25.86 25.96 25.20 25.63 3,609,250 -0.23(-0.90%)
Jun 14, 2005 25.83 26.00 25.69 25.86 1,845,435 -0.06(-0.22%)
Jun 13, 2005 25.70 26.13 25.64 25.92 2,457,487 +0.11(+0.44%)
Jun 10, 2005 25.61 26.07 25.60 25.81 2,180,356 -0.03(-0.13%)
Jun 09, 2005 26.08 26.10 25.77 25.84 3,189,334 -0.33(-1.25%)
Jun 08, 2005 26.39 26.45 26.09 26.17 1,266,707 -0.07(-0.25%)
Jun 07, 2005 26.35 26.55 26.21 26.23 2,103,164 -0.08(-0.31%)
Jun 06, 2005 26.22 26.35 26.09 26.31 1,890,780 +0.16(+0.62%)
Jun 03, 2005 26.42 26.43 26.02 26.15 1,685,779 -0.27(-1.02%)
Jun 02, 2005 26.29 26.45 26.15 26.42 2,427,749 +0.16(+0.60%)
Jun 01, 2005 26.19 26.53 25.93 26.27 4,567,190 +0.13(+0.49%)
May 31, 2005 25.95 26.28 25.74 26.14 7,088,582 +0.25(+0.97%)
May 27, 2005 25.84 25.96 25.78 25.89 2,810,967 +0.02(+0.07%)
May 26, 2005 25.57 25.90 25.57 25.87 3,147,364 +0.36(+1.39%)
May 25, 2005 25.53 25.58 25.34 25.51 2,163,061 -0.07(-0.26%)
May 24, 2005 25.76 25.76 25.44 25.58 3,021,874 -0.18(-0.68%)
May 23, 2005 25.39 25.84 25.39 25.76 2,561,675 +0.44(+1.72%)
May 20, 2005 25.63 25.66 25.15 25.32 2,747,484 -0.31(-1.20%)
May 19, 2005 25.46 25.68 25.30 25.63 2,920,850 +0.17(+0.67%)
May 18, 2005 25.32 25.55 25.17 25.46 3,025,460 +0.22(+0.86%)
May 17, 2005 25.11 25.24 24.74 25.24 3,726,936 +0.04(+0.15%)
May 16, 2005 24.94 25.24 24.89 25.20 3,186,593 +0.28(+1.14%)
May 13, 2005 24.85 25.18 24.74 24.92 3,321,995 +0.05(+0.19%)
May 12, 2005 25.25 25.30 24.85 24.87 4,733,173 +0.05(+0.19%)
May 11, 2005 24.18 24.96 24.16 24.82 7,543,930 +0.76(+3.17%)
May 10, 2005 24.44 24.48 24.04 24.06 4,023,471 -0.59(-2.39%)
May 09, 2005 24.51 24.70 24.48 24.65 1,652,245 +0.03(+0.12%)
May 06, 2005 24.61 24.82 24.53 24.62 2,522,236 +0.22(+0.91%)
May 05, 2005 24.44 24.51 24.16 24.39 2,905,875 -0.12(-0.48%)
May 04, 2005 23.94 24.52 23.94 24.51 3,316,089 +0.20(+0.84%)
May 03, 2005 24.02 24.47 23.97 24.31 4,881,019 +0.18(+0.75%)
May 02, 2005 24.09 24.24 23.90 24.13 2,909,672 +0.12(+0.51%)
Apr 29, 2005 23.78 24.06 23.54 24.01 3,870,986 +0.46(+1.97%)
Apr 28, 2005 23.94 24.11 23.44 23.54 4,297,861 -0.59(-2.46%)
Apr 27, 2005 24.35 24.37 23.97 24.13 3,244,170 -0.22(-0.90%)
Apr 26, 2005 24.72 24.84 24.27 24.35 3,388,641 -0.37(-1.48%)
Apr 25, 2005 24.37 24.77 24.37 24.72 4,605,575 +0.57(+2.38%)
Apr 22, 2005 24.66 24.91 23.75 24.14 7,734,801 +0.25(+1.03%)
Apr 21, 2005 23.66 24.05 22.92 23.90 9,576,862 +0.24(+1.00%)
Apr 20, 2005 23.80 24.18 23.62 23.66 7,037,121 +0.28(+1.22%)
Apr 19, 2005 23.09 23.43 23.05 23.38 4,854,656 +0.35(+1.52%)
Apr 18, 2005 23.11 23.28 22.92 23.02 3,610,305 -0.01(-0.06%)
Apr 15, 2005 23.71 23.71 22.91 23.04 6,387,527 -0.75(-3.15%)
Apr 14, 2005 24.37 24.42 23.74 23.79 3,887,225 -0.69(-2.83%)
Apr 13, 2005 24.77 24.85 24.44 24.48 3,108,979 -0.37(-1.49%)
Apr 12, 2005 24.47 24.95 24.29 24.85 5,048,901 +0.43(+1.77%)
Apr 11, 2005 24.61 24.66 24.30 24.42 3,893,975 -0.17(-0.67%)
Apr 08, 2005 24.63 24.85 24.57 24.58 4,210,335 +0.04(+0.15%)
Apr 07, 2005 24.58 24.67 24.51 24.55 6,110,396 -0.01(-0.06%)
Apr 06, 2005 24.76 24.78 24.47 24.56 3,040,645 -0.04(-0.15%)
Apr 05, 2005 24.68 24.87 24.51 24.60 4,057,638 +0.09(+0.35%)
Apr 04, 2005 24.94 24.94 24.02 24.51 8,702,864 -0.43(-1.71%)
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.