Skip to main content

Danaher Corp (NY: DHR )

271.82 +3.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 99.35 99.35 97.34 97.36 2,626,717 -1.93(-1.95%)
May 30, 2018 99.07 99.71 98.84 99.29 1,524,383 +0.69(+0.70%)
May 29, 2018 99.16 99.47 97.69 98.60 2,932,353 -1.55(-1.55%)
May 25, 2018 100.15 100.15 100.15 0 -0.16(-0.16%)
May 24, 2018 100.45 101.13 99.91 100.31 1,335,979 -0.03(-0.03%)
May 23, 2018 99.20 100.37 99.16 100.34 2,098,494 +0.89(+0.90%)
May 22, 2018 100.35 100.49 99.34 99.44 1,394,053 -0.81(-0.81%)
May 21, 2018 99.75 100.87 99.66 100.26 2,208,389 +0.97(+0.98%)
May 18, 2018 98.70 99.54 98.41 99.29 1,788,643 +0.46(+0.47%)
May 17, 2018 98.75 99.30 98.43 98.83 1,471,448 +0.08(+0.08%)
May 16, 2018 98.28 99.24 98.15 98.75 1,418,239 +0.45(+0.46%)
May 15, 2018 99.48 99.87 97.92 98.30 2,656,339 -2.38(-2.37%)
May 14, 2018 99.96 101.14 99.87 100.68 2,618,665 +0.84(+0.85%)
May 11, 2018 99.18 100.41 98.97 99.84 2,153,324 +0.63(+0.63%)
May 10, 2018 98.06 99.47 97.81 99.21 1,491,462 +1.60(+1.64%)
May 09, 2018 97.30 98.21 96.87 97.61 2,094,444 +0.35(+0.36%)
May 08, 2018 97.57 97.72 96.98 97.26 2,562,105 -0.39(-0.40%)
May 07, 2018 98.46 99.41 97.50 97.65 2,688,173 -0.61(-0.62%)
May 04, 2018 96.77 98.53 95.97 98.26 2,770,988 +1.18(+1.21%)
May 03, 2018 97.22 97.50 95.84 97.08 3,204,097 -0.55(-0.56%)
May 02, 2018 98.62 98.90 97.34 97.63 2,005,239 -1.30(-1.32%)
May 01, 2018 98.41 99.01 98.05 98.94 2,393,938 +0.56(+0.57%)
Apr 30, 2018 99.73 99.85 98.28 98.38 2,273,870 -1.29(-1.30%)
Apr 27, 2018 100.02 100.15 99.32 99.67 1,527,310 -0.14(-0.14%)
Apr 26, 2018 98.77 100.43 98.54 99.81 1,990,802 +1.27(+1.28%)
Apr 25, 2018 98.13 99.20 96.69 98.54 3,174,445 +0.38(+0.39%)
Apr 24, 2018 99.26 99.67 97.29 98.16 2,601,399 -1.08(-1.09%)
Apr 23, 2018 99.73 100.01 98.90 99.24 2,227,800 -0.14(-0.14%)
Apr 20, 2018 99.41 100.24 98.42 99.38 3,732,423 -0.16(-0.16%)
Apr 19, 2018 101.00 101.97 98.48 99.53 3,455,860 -0.88(-0.88%)
Apr 18, 2018 100.05 100.66 99.67 100.42 2,141,896 +0.70(+0.70%)
Apr 17, 2018 99.04 99.98 98.43 99.72 2,613,998 +1.25(+1.26%)
Apr 16, 2018 98.20 98.97 98.07 98.47 1,487,149 +1.16(+1.19%)
Apr 13, 2018 97.66 97.83 96.81 97.32 1,370,683 +0.24(+0.24%)
Apr 12, 2018 97.22 97.75 97.04 97.08 1,514,785 +0.57(+0.59%)
Apr 11, 2018 96.89 97.22 96.13 96.51 1,799,737 -1.08(-1.11%)
Apr 10, 2018 96.90 98.59 96.90 97.59 2,371,447 +1.88(+1.97%)
Apr 09, 2018 95.47 97.03 94.85 95.71 2,059,510 +0.92(+0.97%)
Apr 06, 2018 96.62 97.10 93.91 94.79 1,839,728 -2.51(-2.58%)
Apr 05, 2018 97.63 97.81 96.88 97.30 1,656,584 +0.16(+0.16%)
Apr 04, 2018 94.97 97.34 94.30 97.14 2,226,207 +0.81(+0.84%)
Apr 03, 2018 94.88 96.44 94.61 96.33 2,214,972 +2.09(+2.22%)
Apr 02, 2018 95.73 95.91 93.18 94.24 2,652,656 -1.78(-1.85%)
Mar 29, 2018 96.01 96.01 96.01 0 +1.36(+1.44%)
Mar 28, 2018 95.60 96.07 94.48 94.65 2,393,949 -0.56(-0.59%)
Mar 27, 2018 96.63 96.91 94.66 95.21 2,105,980 -0.89(-0.93%)
Mar 26, 2018 95.11 96.28 94.44 96.10 3,249,644 +2.17(+2.31%)
Mar 23, 2018 95.85 96.34 93.70 93.93 2,525,439 -1.52(-1.59%)
Mar 22, 2018 97.00 97.77 95.19 95.44 1,915,940 -2.27(-2.32%)
Mar 21, 2018 98.74 98.87 97.71 97.71 2,017,245 -0.73(-0.75%)
Mar 20, 2018 98.20 98.74 97.91 98.45 2,378,929 +0.24(+0.25%)
Mar 19, 2018 99.65 99.71 97.46 98.20 2,193,657 -1.59(-1.59%)
Mar 16, 2018 100.36 100.51 99.75 99.79 2,562,995 -0.28(-0.28%)
Mar 15, 2018 100.23 100.50 99.83 100.07 1,315,221 +0.04(+0.04%)
Mar 14, 2018 100.82 101.31 99.71 100.03 1,546,440 -0.61(-0.60%)
Mar 13, 2018 101.71 102.10 100.41 100.64 2,104,202 -0.59(-0.58%)
Mar 12, 2018 101.74 102.10 100.70 101.23 2,342,087 -0.33(-0.33%)
Mar 09, 2018 99.99 101.89 99.53 101.56 3,549,535 +2.08(+2.10%)
Mar 08, 2018 98.92 99.53 98.58 99.48 2,475,064 +0.77(+0.78%)
Mar 07, 2018 99.11 98.70 3,955,634 +3.01(+3.14%)
Mar 06, 2018 95.68 95.72 94.86 95.70 1,558,615 +0.17(+0.17%)
Mar 05, 2018 93.63 95.93 93.38 95.53 1,738,142 +1.33(+1.41%)
Mar 02, 2018 93.51 94.40 92.92 94.20 2,368,486 +0.23(+0.24%)
Mar 01, 2018 95.70 95.94 93.15 93.98 2,349,197 -1.75(-1.83%)
Feb 28, 2018 97.71 98.10 95.71 95.73 2,091,738 -1.75(-1.80%)
Feb 27, 2018 98.72 99.66 97.45 97.48 2,630,022 -1.23(-1.25%)
Feb 26, 2018 97.43 99.36 97.17 98.71 3,666,812 +1.47(+1.51%)
Feb 23, 2018 95.66 97.30 95.59 97.25 1,682,042 +1.93(+2.02%)
Feb 22, 2018 95.02 95.32 1,890,775 +0.01(+0.01%)
Feb 21, 2018 94.66 96.82 94.60 95.31 2,204,369 +0.49(+0.52%)
Feb 20, 2018 95.11 95.67 94.55 94.82 2,154,210 -0.68(-0.71%)
Feb 16, 2018 95.49 95.49 95.49 0 +0.07(+0.07%)
Feb 15, 2018 94.95 95.73 94.56 95.42 1,937,258 +1.34(+1.43%)
Feb 14, 2018 92.41 94.15 92.14 94.08 1,537,159 +1.10(+1.18%)
Feb 13, 2018 92.74 93.45 92.07 92.99 2,045,802 -0.42(-0.45%)
Feb 12, 2018 93.13 93.88 92.61 93.41 2,295,796 +0.93(+1.01%)
Feb 09, 2018 91.34 93.28 89.91 92.48 3,772,747 +2.25(+2.50%)
Feb 08, 2018 93.40 93.54 90.21 90.23 3,508,956 -3.03(-3.24%)
Feb 07, 2018 94.36 94.74 92.76 93.25 5,441,037 -1.76(-1.85%)
Feb 06, 2018 93.30 96.51 92.76 95.01 6,803,604 -0.86(-0.90%)
Feb 05, 2018 99.32 99.71 94.27 95.87 4,825,340 -4.16(-4.16%)
Feb 02, 2018 99.14 100.38 99.14 100.03 4,654,604 +0.31(+0.31%)
Feb 01, 2018 98.80 100.05 98.50 99.72 2,338,284 +0.57(+0.57%)
Jan 31, 2018 99.77 100.42 98.74 99.15 3,379,804 -0.31(-0.31%)
Jan 30, 2018 100.48 102.62 99.01 99.47 3,971,913 -2.05(-2.02%)
Jan 29, 2018 101.44 102.03 101.13 101.51 2,635,378 -0.11(-0.11%)
Jan 26, 2018 100.82 101.64 100.62 101.62 2,485,551 +1.08(+1.07%)
Jan 25, 2018 99.61 100.85 99.30 100.54 2,179,631 +1.29(+1.30%)
Jan 24, 2018 98.19 99.57 97.98 99.25 2,271,278 +1.40(+1.43%)
Jan 23, 2018 98.07 98.26 97.60 97.85 2,434,560 -0.02(-0.02%)
Jan 22, 2018 98.37 98.60 97.58 97.87 2,209,328 -0.58(-0.59%)
Jan 19, 2018 98.10 98.76 97.95 98.45 2,934,174 +0.80(+0.82%)
Jan 18, 2018 97.45 97.97 97.03 97.65 1,344,778 +0.15(+0.15%)
Jan 17, 2018 97.95 98.07 97.00 97.50 2,597,322 +0.12(+0.12%)
Jan 16, 2018 97.78 98.09 97.05 97.38 2,274,709 +0.08(+0.08%)
Jan 12, 2018 97.30 97.30 97.30 0 +0.78(+0.81%)
Jan 11, 2018 96.42 96.62 95.73 96.52 2,069,734 +0.34(+0.36%)
Jan 10, 2018 95.96 95.96 95.22 96.18 2,518,067 -0.36(-0.38%)
Jan 09, 2018 94.49 96.80 94.49 96.54 4,452,354 +3.29(+3.53%)
Jan 08, 2018 92.63 93.31 92.31 93.25 1,846,520 +0.53(+0.57%)
Jan 05, 2018 92.53 93.00 92.36 92.72 1,921,016 +0.58(+0.63%)
Jan 04, 2018 92.14 92.92 92.05 92.14 2,170,770 +0.44(+0.48%)
Jan 03, 2018 90.30 91.94 90.28 91.70 2,527,570 +1.20(+1.33%)
Jan 02, 2018 91.22 91.53 90.25 90.50 3,701,520 -0.37(-0.41%)
Dec 29, 2017 90.87 90.87 90.87 0 -0.72(-0.79%)
Dec 28, 2017 91.68 91.82 91.13 91.60 767,030 +0.14(+0.15%)
Dec 27, 2017 91.08 91.64 90.72 91.46 1,077,220 +0.23(+0.26%)
Dec 26, 2017 91.22 91.66 91.16 91.22 606,646 -0.14(-0.15%)
Dec 22, 2017 91.63 91.96 91.31 91.36 2,673,022 -0.35(-0.38%)
Dec 21, 2017 92.59 92.87 91.66 91.71 2,243,530 -0.78(-0.85%)
Dec 20, 2017 92.35 93.02 92.22 92.50 3,048,167 +0.23(+0.25%)
Dec 19, 2017 92.32 92.58 91.94 92.26 1,905,708 +0.02(+0.02%)
Dec 18, 2017 92.12 92.71 91.98 92.24 2,986,116 +0.35(+0.38%)
Dec 15, 2017 91.14 92.22 91.14 91.89 5,187,610 +1.12(+1.24%)
Dec 14, 2017 92.26 92.26 90.44 90.77 2,911,572 -1.27(-1.38%)
Dec 13, 2017 91.69 92.24 91.50 92.04 2,431,841 +0.42(+0.46%)
Dec 12, 2017 91.62 91.84 90.93 91.62 2,177,483 +0.50(+0.55%)
Dec 11, 2017 90.99 91.18 90.51 91.12 1,855,596 +0.03(+0.03%)
Dec 08, 2017 90.84 91.26 90.61 91.09 1,573,444 +0.49(+0.54%)
Dec 07, 2017 90.45 91.08 89.97 90.60 1,828,862 +0.15(+0.16%)
Dec 06, 2017 90.83 90.09 90.45 2,085,206 -0.21(-0.23%)
Dec 05, 2017 91.09 91.14 90.49 90.66 2,431,541 -0.08(-0.09%)
Dec 04, 2017 92.09 92.35 90.54 90.74 2,837,066 -0.98(-1.07%)
Dec 01, 2017 92.37 92.41 90.75 91.71 2,364,228 -0.53(-0.57%)
Nov 30, 2017 92.13 92.69 91.73 92.24 2,220,666 +0.41(+0.45%)
Nov 29, 2017 92.33 92.34 91.34 91.83 2,035,469 -0.37(-0.40%)
Nov 28, 2017 92.07 92.53 91.77 92.20 2,803,161 +0.26(+0.29%)
Nov 27, 2017 92.07 92.16 91.72 91.94 1,430,479 +0.03(+0.03%)
Nov 24, 2017 91.90 92.07 91.51 91.91 917,200 +0.25(+0.28%)
Nov 22, 2017 92.08 92.12 91.21 91.65 1,616,536 -0.41(-0.45%)
Nov 21, 2017 91.89 92.10 91.64 92.07 1,613,957 +0.49(+0.53%)
Nov 20, 2017 91.20 91.70 90.94 91.58 1,311,569 +0.37(+0.41%)
Nov 17, 2017 91.03 91.54 90.72 91.20 1,545,217 -0.27(-0.30%)
Nov 16, 2017 90.52 91.75 90.25 91.48 1,583,236 +1.13(+1.26%)
Nov 15, 2017 90.98 91.04 90.34 90.34 1,886,453 -0.75(-0.83%)
Nov 14, 2017 90.73 91.21 90.40 91.10 2,020,208 -0.14(-0.15%)
Nov 13, 2017 90.08 91.28 89.78 91.23 2,087,899 +1.07(+1.18%)
Nov 10, 2017 90.73 90.82 89.59 90.17 2,415,880 -0.72(-0.80%)
Nov 09, 2017 91.13 91.18 90.12 90.89 2,476,644 -0.25(-0.28%)
Nov 08, 2017 90.83 91.26 90.69 91.15 2,047,505 +0.04(+0.04%)
Nov 07, 2017 90.66 91.20 90.51 91.11 1,299,224 +0.57(+0.63%)
Nov 06, 2017 91.03 91.03 90.30 90.54 1,848,312 -0.50(-0.55%)
Nov 03, 2017 90.50 91.07 90.15 91.04 1,819,636 +0.41(+0.45%)
Nov 02, 2017 90.76 91.05 90.28 90.63 1,993,809 -0.20(-0.22%)
Nov 01, 2017 90.30 91.04 90.02 90.82 2,944,983 +0.63(+0.69%)
Oct 31, 2017 89.67 90.39 89.61 90.20 2,923,444 +0.45(+0.50%)
Oct 30, 2017 89.90 90.13 89.45 89.75 2,374,360 -0.43(-0.48%)
Oct 27, 2017 89.37 90.19 89.36 90.18 2,941,500 +0.77(+0.86%)
Oct 26, 2017 88.66 89.57 88.32 89.41 2,753,719 +0.79(+0.89%)
Oct 25, 2017 88.82 88.93 88.11 88.61 2,861,615 -0.29(-0.33%)
Oct 24, 2017 88.79 89.18 88.19 88.91 3,596,433 +0.47(+0.53%)
Oct 23, 2017 89.18 89.66 88.38 88.44 2,973,446 -0.31(-0.35%)
Oct 20, 2017 88.03 89.28 88.03 88.75 4,207,987 +0.67(+0.77%)
Oct 19, 2017 87.81 89.58 87.00 88.08 9,132,381 +3.96(+4.71%)
Oct 18, 2017 83.47 84.24 83.19 84.12 3,446,708 +0.77(+0.93%)
Oct 17, 2017 83.53 84.02 81.93 83.35 4,949,172 -0.85(-1.01%)
Oct 16, 2017 85.02 85.27 84.03 84.20 2,944,020 -0.69(-0.82%)
Oct 13, 2017 84.88 85.15 84.67 84.89 2,089,613 -0.19(-0.22%)
Oct 12, 2017 85.04 85.49 84.82 85.08 2,089,605 +0.07(+0.08%)
Oct 11, 2017 85.24 85.53 84.98 85.01 1,404,078 -0.21(-0.24%)
Oct 10, 2017 84.89 85.46 84.89 85.21 1,918,096 +0.14(+0.16%)
Oct 09, 2017 85.67 85.73 84.75 85.08 2,298,153 -0.59(-0.68%)
Oct 06, 2017 85.04 85.73 84.93 85.66 2,122,243 +0.65(+0.76%)
Oct 05, 2017 85.01 85.15 84.58 85.02 1,590,710 +0.09(+0.10%)
Oct 04, 2017 84.31 85.10 84.31 84.93 1,623,243 +0.35(+0.42%)
Oct 03, 2017 84.85 84.94 84.17 84.58 1,263,345 +0.00(+0.00%)
Oct 02, 2017 84.07 84.88 83.93 84.58 1,954,474 +0.72(+0.86%)
Sep 29, 2017 83.17 83.97 83.09 83.85 2,377,836 +0.72(+0.87%)
Sep 28, 2017 83.36 83.61 82.73 83.13 2,833,187 -0.27(-0.33%)
Sep 27, 2017 82.92 83.40 2,609,335 +0.00(+0.00%)
Sep 26, 2017 83.79 83.98 83.10 83.40 2,447,062 -0.53(-0.63%)
Sep 25, 2017 84.76 84.98 83.44 83.93 2,256,982 -0.76(-0.90%)
Sep 22, 2017 84.39 84.80 84.04 84.69 1,953,325 +0.35(+0.42%)
Sep 21, 2017 84.51 84.84 84.29 84.34 1,939,424 -0.04(-0.05%)
Sep 20, 2017 84.94 85.03 84.05 84.38 3,619,476 -0.40(-0.47%)
Sep 19, 2017 86.03 86.49 84.72 84.78 3,221,318 -1.21(-1.41%)
Sep 18, 2017 86.26 86.46 85.90 85.99 1,712,318 -0.10(-0.11%)
Sep 15, 2017 86.35 85.53 86.09 3,670,591 -0.23(-0.27%)
Sep 14, 2017 85.00 86.33 84.89 86.32 3,351,032 +1.18(+1.39%)
Sep 13, 2017 85.19 85.47 84.87 85.14 2,526,751 -0.03(-0.03%)
Sep 12, 2017 84.98 85.23 84.70 85.17 2,211,297 +0.20(+0.23%)
Sep 11, 2017 84.67 85.16 84.65 84.98 2,695,405 +0.30(+0.36%)
Sep 08, 2017 83.15 85.30 83.02 84.67 5,609,710 +1.62(+1.95%)
Sep 07, 2017 82.25 83.21 81.97 83.05 3,344,401 +1.05(+1.29%)
Sep 06, 2017 81.21 82.15 81.03 82.00 3,476,972 +0.94(+1.16%)
Sep 05, 2017 81.19 81.42 80.82 81.06 2,148,589 -0.17(-0.20%)
Sep 01, 2017 81.36 81.53 80.74 81.23 1,647,658 -0.19(-0.23%)
Aug 31, 2017 80.45 81.58 80.29 81.41 2,866,492 +1.25(+1.56%)
Aug 30, 2017 79.86 80.29 79.75 80.16 1,988,177 +0.15(+0.18%)
Aug 29, 2017 79.83 80.23 79.75 80.02 2,038,994 -0.37(-0.46%)
Aug 28, 2017 80.44 80.60 80.16 80.39 1,752,766 +0.20(+0.26%)
Aug 25, 2017 80.13 80.38 79.95 80.18 2,400,684 +0.34(+0.43%)
Aug 24, 2017 79.81 79.90 79.27 79.84 2,094,045 -0.01(-0.01%)
Aug 23, 2017 80.26 80.39 79.57 79.85 2,017,769 -0.68(-0.85%)
Aug 22, 2017 79.20 80.58 79.20 80.53 2,336,035 +1.41(+1.78%)
Aug 21, 2017 78.94 79.55 78.86 79.13 2,420,077 +0.20(+0.26%)
Aug 18, 2017 78.80 79.36 78.51 78.92 2,931,837 -0.04(-0.05%)
Aug 17, 2017 79.58 79.82 78.96 78.96 2,347,241 -0.63(-0.80%)
Aug 16, 2017 78.94 79.88 78.88 79.60 3,237,000 +0.98(+1.24%)
Aug 15, 2017 78.68 78.93 78.40 78.62 1,843,111 -0.04(-0.05%)
Aug 14, 2017 78.12 78.77 77.92 78.66 2,409,355 +0.76(+0.98%)
Aug 11, 2017 77.34 78.24 77.20 77.90 2,493,941 +0.52(+0.67%)
Aug 10, 2017 78.12 78.22 77.10 77.38 3,772,144 -0.92(-1.17%)
Aug 09, 2017 78.36 78.74 78.09 78.30 2,732,243 -0.04(-0.05%)
Aug 08, 2017 79.36 79.36 78.21 78.34 3,069,630 -1.13(-1.42%)
Aug 07, 2017 79.04 79.52 78.82 79.47 1,945,222 +0.41(+0.52%)
Aug 04, 2017 79.57 79.57 78.97 79.06 2,485,075 -0.26(-0.33%)
Aug 03, 2017 79.38 79.61 79.03 79.32 2,568,403 +0.00(+0.00%)
Aug 02, 2017 78.86 79.63 78.65 79.32 4,501,553 +0.45(+0.57%)
Aug 01, 2017 79.58 79.67 78.84 78.88 2,586,420 -0.65(-0.82%)
Jul 31, 2017 79.68 80.01 79.44 79.53 2,221,663 +0.06(+0.07%)
Jul 28, 2017 79.24 79.62 78.73 79.47 3,092,703 +0.26(+0.33%)
Jul 27, 2017 80.44 80.45 78.91 79.21 5,099,973 -0.83(-1.04%)
Jul 26, 2017 80.12 80.34 79.67 80.04 2,881,715 +0.02(+0.02%)
Jul 25, 2017 81.28 81.48 79.92 80.02 5,024,390 -1.02(-1.25%)
Jul 24, 2017 80.97 82.03 80.97 81.03 3,166,138 -0.02(-0.02%)
Jul 21, 2017 81.02 81.36 80.53 81.05 3,694,997 -0.15(-0.18%)
Jul 20, 2017 80.09 82.17 79.54 81.20 9,786,774 -2.53(-3.02%)
Jul 19, 2017 83.46 83.82 83.24 83.73 2,976,934 +0.30(+0.36%)
Jul 18, 2017 83.31 83.58 82.89 83.42 2,933,080 +0.01(+0.01%)
Jul 17, 2017 83.09 83.88 82.88 83.41 3,597,653 +0.46(+0.55%)
Jul 14, 2017 82.29 83.24 81.89 82.96 3,135,711 +0.72(+0.88%)
Jul 13, 2017 81.26 82.50 81.16 82.23 4,227,733 +0.75(+0.92%)
Jul 12, 2017 81.66 81.85 81.26 81.48 2,985,894 +0.38(+0.47%)
Jul 11, 2017 80.66 81.35 80.42 81.10 2,656,896 +0.53(+0.65%)
Jul 10, 2017 81.11 81.24 80.51 80.57 3,047,897 -0.50(-0.61%)
Jul 07, 2017 81.20 81.25 80.94 81.07 2,948,216 +0.14(+0.17%)
Jul 06, 2017 81.69 81.71 80.69 80.93 2,946,182 -1.13(-1.38%)
Jul 05, 2017 82.23 82.34 81.85 82.07 2,624,746 -0.17(-0.20%)
Jul 03, 2017 82.74 82.96 82.23 82.23 1,077,850 -0.13(-0.15%)
Jun 30, 2017 82.25 82.64 82.06 82.36 2,826,863 +0.35(+0.43%)
Jun 29, 2017 82.66 82.83 81.90 82.01 2,463,556 -0.67(-0.81%)
Jun 28, 2017 82.99 83.10 82.56 82.68 2,370,279 +0.23(+0.28%)
Jun 27, 2017 83.14 83.30 82.45 82.45 1,700,499 -0.83(-0.99%)
Jun 26, 2017 83.50 83.73 83.24 83.28 1,829,189 -0.19(-0.22%)
Jun 23, 2017 83.76 83.81 82.89 83.46 5,003,215 -0.29(-0.35%)
Jun 22, 2017 84.21 84.51 83.73 83.75 2,678,146 -0.51(-0.60%)
Jun 21, 2017 83.71 84.39 83.50 84.26 3,327,440 +0.78(+0.93%)
Jun 20, 2017 83.10 83.91 82.95 83.48 3,054,849 +0.40(+0.48%)
Jun 19, 2017 82.62 83.35 82.36 83.08 2,382,599 +0.77(+0.94%)
Jun 16, 2017 82.44 82.84 82.09 82.31 5,046,413 +0.10(+0.12%)
Jun 15, 2017 81.93 82.22 81.50 82.21 2,549,699 -0.08(-0.09%)
Jun 14, 2017 82.19 82.59 81.97 82.29 2,394,327 +0.28(+0.34%)
Jun 13, 2017 82.01 82.28 81.82 82.01 3,338,350 +0.10(+0.12%)
Jun 12, 2017 82.39 82.74 81.67 81.91 3,037,111 -0.41(-0.50%)
Jun 09, 2017 82.55 82.68 81.87 82.32 2,593,944 -0.07(-0.08%)
Jun 08, 2017 83.31 82.04 82.39 2,642,083 -0.85(-1.02%)
Jun 07, 2017 83.12 83.66 83.12 83.24 2,758,529 -0.29(-0.35%)
Jun 06, 2017 84.06 84.17 83.50 83.53 2,639,228 -0.78(-0.92%)
Jun 05, 2017 84.57 84.65 84.29 84.31 1,715,023 -0.30(-0.36%)
Jun 02, 2017 83.91 84.77 83.87 84.61 2,545,535 +0.72(+0.86%)
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.