Danaher Corp (NY: DHR )

267.35 USD -1.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 164.92 167.06 163.14 166.61 5,328,900 +2.64(+1.61%)
May 28, 2020 162.28 166.17 162.00 163.97 3,088,386 +3.19(+1.98%)
May 27, 2020 157.40 160.78 155.61 160.78 3,110,676 +2.20(+1.39%)
May 26, 2020 162.22 162.49 157.83 158.58 3,097,561 +0.32(+0.20%)
May 22, 2020 157.76 158.68 156.52 158.26 1,483,400 +0.60(+0.38%)
May 21, 2020 158.17 158.62 156.33 157.66 2,278,803 -1.33(-0.84%)
May 20, 2020 160.79 161.20 158.88 158.99 2,110,158 -0.13(-0.08%)
May 19, 2020 161.93 163.06 158.82 159.12 2,513,877 -3.12(-1.92%)
May 18, 2020 165.29 166.87 161.94 162.24 3,436,241 -1.61(-0.98%)
May 15, 2020 159.56 163.94 159.41 163.85 5,586,000 +2.19(+1.35%)
May 14, 2020 159.89 161.80 157.60 161.66 2,590,219 +1.77(+1.11%)
May 13, 2020 160.01 162.88 157.12 159.89 4,117,307 -0.38(-0.24%)
May 12, 2020 162.32 163.90 160.27 160.27 3,225,914 -1.44(-0.89%)
May 11, 2020 159.80 162.49 159.15 161.71 6,314,684 +0.28(+0.17%)
May 08, 2020 164.06 164.75 161.10 161.43 9,292,500 -2.05(-1.25%)
May 07, 2020 158.71 165.06 157.28 163.48 7,374,004 -0.50(-0.30%)
May 06, 2020 164.57 167.08 163.74 163.98 2,181,293 -0.47(-0.29%)
May 05, 2020 162.88 166.15 162.24 164.45 1,500,975 +3.33(+2.07%)
May 04, 2020 161.12 161.22 159.10 161.12 1,653,596 +0.35(+0.22%)
May 01, 2020 162.35 162.63 159.75 160.77 2,125,200 -2.69(-1.65%)
Apr 30, 2020 163.90 166.05 162.75 163.46 3,545,807 -1.51(-0.92%)
Apr 29, 2020 163.26 166.59 162.80 164.97 2,684,772 -0.36(-0.22%)
Apr 28, 2020 169.82 170.64 163.57 165.33 3,066,584 -4.18(-2.47%)
Apr 27, 2020 166.50 170.14 166.22 169.51 3,221,997 +4.44(+2.69%)
Apr 24, 2020 161.59 165.68 161.47 165.07 3,972,500 +4.42(+2.75%)
Apr 23, 2020 161.35 163.98 160.28 160.65 5,122,428 +0.40(+0.25%)
Apr 22, 2020 156.08 160.85 155.30 160.25 3,901,503 +6.50(+4.23%)
Apr 21, 2020 153.54 154.83 151.37 153.75 3,031,953 -2.08(-1.33%)
Apr 20, 2020 155.98 157.34 154.41 155.83 2,675,430 -0.70(-0.45%)
Apr 17, 2020 157.24 158.00 154.31 156.53 3,565,300 +1.66(+1.07%)
Apr 16, 2020 154.18 156.87 153.73 154.87 4,272,866 +2.11(+1.38%)
Apr 15, 2020 150.26 153.41 149.65 152.76 3,699,019 +0.62(+0.41%)
Apr 14, 2020 149.64 152.95 147.00 152.14 3,411,325 +6.01(+4.11%)
Apr 13, 2020 144.00 146.46 143.01 146.13 2,681,184 +0.40(+0.27%)
Apr 09, 2020 144.54 146.82 144.11 145.73 3,275,300 +0.60(+0.41%)
Apr 08, 2020 141.83 145.87 138.07 145.13 3,281,003 +6.83(+4.94%)
Apr 07, 2020 145.28 146.00 138.19 138.30 3,449,339 -3.64(-2.56%)
Apr 06, 2020 140.00 142.75 138.63 141.94 5,605,454 +6.79(+5.02%)
Apr 03, 2020 135.49 137.80 134.00 135.15 2,448,900 -1.28(-0.94%)
Apr 02, 2020 127.82 136.63 127.70 136.43 5,152,894 +7.73(+6.01%)
Apr 01, 2020 133.36 135.57 128.03 128.70 3,723,772 -9.71(-7.02%)
Mar 31, 2020 140.76 140.88 137.18 138.41 5,470,357 -2.41(-1.71%)
Mar 30, 2020 137.54 141.61 134.49 140.82 4,768,809 +2.24(+1.62%)
Mar 27, 2020 134.13 141.83 133.68 138.58 5,256,400 -0.08(-0.06%)
Mar 26, 2020 131.85 139.58 130.22 138.66 5,268,782 +9.34(+7.22%)
Mar 25, 2020 126.66 132.93 123.78 129.32 5,737,321 +0.17(+0.13%)
Mar 24, 2020 125.75 132.00 125.13 129.15 5,257,352 +7.76(+6.39%)
Mar 23, 2020 135.95 137.17 119.60 121.39 8,978,795 -2.42(-1.95%)
Mar 20, 2020 125.88 130.00 121.62 123.81 6,373,800 -0.38(-0.31%)
Mar 19, 2020 127.68 129.48 122.00 124.19 5,753,753 -3.95(-3.08%)
Mar 18, 2020 124.20 130.45 121.07 128.14 4,908,264 -3.64(-2.76%)
Mar 17, 2020 129.63 135.73 126.12 131.78 4,852,250 +4.14(+3.24%)
Mar 16, 2020 129.94 136.25 123.53 127.64 4,893,670 -13.75(-9.72%)
Mar 13, 2020 136.47 142.08 127.22 141.39 5,745,600 +12.50(+9.70%)
Mar 12, 2020 129.85 135.69 127.88 128.89 5,855,064 -10.48(-7.52%)
Mar 11, 2020 141.51 142.08 137.37 139.37 4,783,206 -4.94(-3.42%)
Mar 10, 2020 146.48 147.25 139.04 144.31 4,064,896 +2.72(+1.92%)
Mar 09, 2020 140.50 143.55 138.14 141.59 4,252,768 -6.84(-4.61%)
Mar 06, 2020 145.13 148.96 143.37 148.43 3,156,300 -1.04(-0.70%)
Mar 05, 2020 152.98 153.12 147.41 149.47 4,494,182 -6.51(-4.17%)
Mar 04, 2020 150.58 156.14 149.30 155.98 3,463,277 +8.44(+5.72%)
Mar 03, 2020 151.84 155.93 146.09 147.54 3,105,432 -3.15(-2.09%)
Mar 02, 2020 145.31 150.72 143.02 150.69 4,681,590 +6.11(+4.23%)
Feb 28, 2020 142.16 146.80 141.22 144.58 7,942,800 -2.47(-1.68%)
Feb 27, 2020 149.85 153.13 147.04 147.05 4,237,955 -5.14(-3.38%)
Feb 26, 2020 151.41 155.51 150.50 152.19 3,203,060 +0.54(+0.36%)
Feb 25, 2020 157.51 158.00 150.75 151.65 3,187,684 -5.17(-3.30%)
Feb 24, 2020 155.30 159.11 155.30 156.82 2,467,146 -5.06(-3.13%)
Feb 21, 2020 159.31 162.08 158.93 161.88 1,945,700 +1.62(+1.01%)
Feb 20, 2020 163.48 163.80 158.73 160.26 2,428,805 -3.65(-2.23%)
Feb 19, 2020 164.44 164.80 162.69 163.91 2,642,379 -0.09(-0.05%)
Feb 18, 2020 166.29 166.40 163.33 164.00 1,916,689 -1.95(-1.18%)
Feb 14, 2020 163.43 165.96 163.02 165.95 1,633,700 +2.53(+1.55%)
Feb 13, 2020 163.25 163.79 161.95 163.42 2,734,027 -0.41(-0.25%)
Feb 12, 2020 163.56 164.87 163.18 163.83 1,653,431 +0.15(+0.09%)
Feb 11, 2020 163.58 164.30 163.02 163.68 1,651,039 +0.69(+0.42%)
Feb 10, 2020 162.36 163.67 161.38 162.99 1,669,763 +1.00(+0.62%)
Feb 07, 2020 163.39 163.85 161.70 161.99 1,661,500 -1.99(-1.21%)
Feb 06, 2020 163.68 165.12 162.56 163.98 1,844,268 +1.09(+0.67%)
Feb 05, 2020 163.78 164.21 162.07 162.89 1,945,999 +0.13(+0.08%)
Feb 04, 2020 163.25 163.80 162.45 162.76 2,616,379 +1.76(+1.09%)
Feb 03, 2020 162.00 163.12 160.51 161.00 2,997,519 +0.13(+0.08%)
Jan 31, 2020 167.24 167.30 160.34 160.87 3,747,500 -8.18(-4.84%)
Jan 30, 2020 165.00 169.19 163.57 169.05 3,834,512 +3.83(+2.32%)
Jan 29, 2020 164.57 166.18 163.36 165.22 1,898,182 +1.46(+0.89%)
Jan 28, 2020 161.50 164.13 161.01 163.76 2,105,494 +2.56(+1.59%)
Jan 27, 2020 160.65 161.87 159.61 161.20 2,347,619 -1.05(-0.65%)
Jan 24, 2020 163.31 163.51 161.62 162.25 1,970,700 -0.23(-0.14%)
Jan 23, 2020 163.62 164.03 162.21 162.48 2,153,326 -1.29(-0.79%)
Jan 22, 2020 163.86 164.54 163.08 163.77 1,882,408 +0.06(+0.04%)
Jan 21, 2020 162.91 164.17 162.60 163.71 2,293,122 +0.65(+0.40%)
Jan 17, 2020 162.25 163.16 161.47 163.06 2,608,800 +1.55(+0.96%)
Jan 16, 2020 161.65 161.96 160.45 161.51 2,427,034 +0.71(+0.44%)
Jan 15, 2020 161.55 162.37 160.27 160.80 2,660,189 -0.59(-0.37%)
Jan 14, 2020 159.86 161.99 159.36 161.39 3,041,105 +1.82(+1.14%)
Jan 13, 2020 158.45 159.75 158.17 159.57 2,273,312 +1.45(+0.92%)
Jan 10, 2020 158.24 158.58 157.37 158.12 1,995,400 +0.45(+0.29%)
Jan 09, 2020 156.98 158.84 156.39 157.67 2,104,949 +1.38(+0.88%)
Jan 08, 2020 157.30 157.74 156.27 156.29 2,788,122 +0.16(+0.10%)
Jan 07, 2020 155.02 156.67 154.10 156.13 1,987,168 +1.52(+0.98%)
Jan 06, 2020 153.45 154.76 153.26 154.61 2,749,356 +0.46(+0.30%)
Jan 03, 2020 153.43 155.31 152.43 154.15 2,329,000 -0.96(-0.62%)
Jan 02, 2020 153.96 155.24 153.13 155.11 2,585,100 +1.63(+1.06%)
Dec 31, 2019 152.72 153.58 152.25 153.48 2,194,200 +0.64(+0.42%)
Dec 30, 2019 152.94 152.98 152.15 152.84 2,022,631 -0.04(-0.03%)
Dec 27, 2019 153.20 153.38 152.40 152.88 2,592,800 +0.06(+0.04%)
Dec 26, 2019 152.87 153.33 152.52 152.82 1,717,171 -0.52(-0.34%)
Dec 24, 2019 152.84 153.48 152.46 153.34 1,548,800 +0.10(+0.07%)
Dec 23, 2019 153.71 153.85 152.45 153.24 16,125,820 +0.39(+0.26%)
Dec 20, 2019 151.06 153.05 150.74 152.85 19,635,600 +2.41(+1.60%)
Dec 19, 2019 150.93 154.00 149.17 150.44 35,377,503 +0.43(+0.29%)
Dec 18, 2019 151.00 151.44 149.57 150.01 32,595,574 -1.72(-1.13%)
Dec 17, 2019 151.73 152.28 150.07 151.73 26,206,054 +0.29(+0.19%)
Dec 16, 2019 148.12 153.54 148.03 151.44 92,051,844 +2.92(+1.97%)
Dec 13, 2019 151.18 152.06 148.28 148.52 64,102,500 -2.78(-1.84%)
Dec 12, 2019 149.35 153.02 149.07 151.30 74,185,312 +1.63(+1.09%)
Dec 11, 2019 149.40 150.47 148.19 149.67 53,190,387 +0.83(+0.56%)
Dec 10, 2019 147.88 148.94 146.24 148.84 40,696,972 +1.31(+0.89%)
Dec 09, 2019 148.47 149.31 147.27 147.53 34,785,219 -0.69(-0.47%)
Dec 06, 2019 147.71 148.94 146.79 148.22 22,420,100 +1.03(+0.70%)
Dec 05, 2019 146.94 147.30 145.51 147.19 15,095,731 -0.12(-0.08%)
Dec 04, 2019 146.90 149.61 145.97 147.31 15,413,492 +0.62(+0.42%)
Dec 03, 2019 144.53 146.99 144.11 146.69 9,958,820 +1.00(+0.69%)
Dec 02, 2019 146.49 146.68 144.07 145.69 8,350,427 -0.29(-0.20%)
Nov 29, 2019 146.66 147.00 145.21 145.98 1,997,800 -0.61(-0.42%)
Nov 27, 2019 146.31 147.20 145.77 146.59 8,756,100 +0.61(+0.42%)
Nov 26, 2019 145.00 146.40 144.74 145.98 8,609,834 +1.04(+0.72%)
Nov 25, 2019 143.99 145.00 143.65 144.94 5,128,033 +1.62(+1.13%)
Nov 22, 2019 143.59 143.85 142.46 143.32 4,440,800 +0.12(+0.08%)
Nov 21, 2019 142.61 143.28 141.05 143.20 7,024,100 -0.80(-0.56%)
Nov 20, 2019 143.07 144.00 142.44 144.00 6,078,476 +0.40(+0.28%)
Nov 19, 2019 140.16 143.80 139.25 143.60 7,264,275 +3.37(+2.40%)
Nov 18, 2019 142.60 143.07 140.11 140.23 5,222,339 -2.76(-1.93%)
Nov 15, 2019 139.26 143.03 138.96 142.99 13,746,200 +6.84(+5.02%)
Nov 14, 2019 136.84 137.14 135.13 136.15 2,158,407 -0.90(-0.66%)
Nov 13, 2019 135.29 137.70 134.46 137.05 4,835,217 +1.51(+1.11%)
Nov 12, 2019 134.67 136.29 134.53 135.54 1,530,844 +1.02(+0.76%)
Nov 11, 2019 134.65 135.74 134.16 134.52 1,099,506 -0.71(-0.53%)
Nov 08, 2019 134.71 135.62 134.37 135.23 1,662,400 +0.73(+0.54%)
Nov 07, 2019 134.84 135.22 134.07 134.50 2,543,328 -0.36(-0.27%)
Nov 06, 2019 133.87 135.05 133.35 134.86 2,569,769 +1.39(+1.04%)
Nov 05, 2019 135.17 135.55 132.88 133.47 3,161,504 -1.75(-1.29%)
Nov 04, 2019 137.56 137.99 135.20 135.22 2,134,962 -1.35(-0.99%)
Nov 01, 2019 138.72 139.33 136.53 136.57 2,298,400 -1.25(-0.91%)
Oct 31, 2019 138.20 138.70 136.66 137.82 2,537,405 -0.43(-0.31%)
Oct 30, 2019 137.41 138.81 136.80 138.25 3,171,608 +0.98(+0.71%)
Oct 29, 2019 135.84 138.71 135.78 137.27 2,352,533 +1.06(+0.78%)
Oct 28, 2019 136.28 137.51 136.02 136.21 1,945,457 +0.34(+0.25%)
Oct 25, 2019 135.73 136.31 135.08 135.87 2,365,200 -0.57(-0.42%)
Oct 24, 2019 137.68 138.33 135.69 136.44 2,840,184 -2.01(-1.45%)
Oct 23, 2019 137.68 138.99 137.40 138.45 2,422,466 +1.37(+1.00%)
Oct 22, 2019 138.35 139.73 136.97 137.08 1,847,572 -1.15(-0.83%)
Oct 21, 2019 138.69 138.90 137.52 138.23 1,422,896 +0.22(+0.16%)
Oct 18, 2019 137.43 138.58 137.01 138.01 1,434,300 +0.24(+0.17%)
Oct 17, 2019 137.97 138.50 137.59 137.77 1,042,513 +0.38(+0.28%)
Oct 16, 2019 137.20 138.48 136.91 137.39 2,112,877 -0.20(-0.15%)
Oct 15, 2019 139.70 140.70 137.59 137.59 2,095,113 -1.21(-0.87%)
Oct 14, 2019 139.83 140.00 138.42 138.80 1,123,686 +0.08(+0.06%)
Oct 11, 2019 140.15 141.99 138.69 138.72 1,951,300 -0.04(-0.03%)
Oct 10, 2019 136.56 139.42 136.19 138.76 1,799,047 +1.56(+1.14%)
Oct 09, 2019 136.96 137.75 136.21 137.20 1,655,127 +1.58(+1.17%)
Oct 08, 2019 138.39 138.65 134.42 135.62 2,743,990 -4.06(-2.91%)
Oct 07, 2019 140.72 141.13 139.65 139.68 1,847,793 -1.97(-1.39%)
Oct 04, 2019 139.36 141.73 139.21 141.65 1,929,300 +2.84(+2.05%)
Oct 03, 2019 136.75 138.84 135.33 138.81 1,947,609 +1.70(+1.24%)
Oct 02, 2019 140.53 141.08 136.47 137.11 2,934,459 -4.81(-3.39%)
Oct 01, 2019 144.25 145.36 141.76 141.92 1,689,382 -2.51(-1.74%)
Sep 30, 2019 142.23 145.15 141.83 144.43 2,194,959 +2.87(+2.03%)
Sep 27, 2019 143.24 143.61 140.75 141.56 1,666,100 -1.20(-0.84%)
Sep 26, 2019 144.86 144.98 141.74 142.76 1,838,612 -1.19(-0.83%)
Sep 25, 2019 144.16 144.70 142.66 143.95 2,095,020 -0.60(-0.42%)
Sep 24, 2019 145.37 146.19 143.07 144.55 3,097,728 -0.05(-0.03%)
Sep 23, 2019 145.30 146.34 144.21 144.60 1,815,500 -1.87(-1.28%)
Sep 20, 2019 146.66 147.33 145.83 146.47 5,122,600 +0.72(+0.49%)
Sep 19, 2019 144.00 146.93 143.90 145.75 2,650,512 +1.80(+1.25%)
Sep 18, 2019 142.39 144.76 141.83 143.95 2,626,215 +1.62(+1.14%)
Sep 17, 2019 140.65 142.71 140.52 142.33 1,844,518 +1.68(+1.19%)
Sep 16, 2019 140.33 141.65 139.57 140.65 2,313,156 -0.37(-0.26%)
Sep 13, 2019 141.39 142.75 140.02 141.02 2,151,700 -0.72(-0.51%)
Sep 12, 2019 140.36 142.15 140.11 141.74 2,180,695 +2.24(+1.61%)
Sep 11, 2019 136.55 139.76 135.48 139.50 2,860,833 +2.91(+2.13%)
Sep 10, 2019 138.29 138.36 133.84 136.59 3,862,257 -2.77(-1.99%)
Sep 09, 2019 144.10 144.27 139.08 139.36 2,026,387 -4.97(-3.44%)
Sep 06, 2019 143.59 144.93 143.12 144.33 1,712,200 +1.38(+0.97%)
Sep 05, 2019 141.88 143.45 140.99 142.95 2,231,500 +2.69(+1.92%)
Sep 04, 2019 140.48 142.00 139.44 140.26 1,564,698 +0.39(+0.28%)
Sep 03, 2019 140.55 141.00 138.97 139.87 1,920,691 -2.22(-1.56%)
Aug 30, 2019 142.82 143.38 141.22 142.09 1,960,300 +0.41(+0.29%)
Aug 29, 2019 140.64 142.28 140.05 141.68 2,204,244 +2.19(+1.57%)
Aug 28, 2019 137.43 139.79 137.25 139.49 1,636,133 +1.24(+0.90%)
Aug 27, 2019 137.98 138.80 137.01 138.25 3,026,074 +1.85(+1.36%)
Aug 26, 2019 136.38 136.95 134.97 136.40 1,461,719 +1.00(+0.74%)
Aug 23, 2019 139.52 140.20 134.54 135.40 2,258,800 -4.16(-2.98%)
Aug 22, 2019 140.75 141.55 138.77 139.56 1,244,641 -0.76(-0.54%)
Aug 21, 2019 141.40 141.58 139.20 140.32 1,458,522 +0.25(+0.18%)
Aug 20, 2019 141.91 142.50 140.00 140.07 1,551,946 -1.64(-1.16%)
Aug 19, 2019 141.82 142.14 140.23 141.71 1,604,228 +1.36(+0.97%)
Aug 16, 2019 138.57 140.55 137.88 140.35 1,988,700 +3.16(+2.30%)
Aug 15, 2019 137.74 139.40 136.48 137.19 2,248,271 +0.83(+0.61%)
Aug 14, 2019 139.10 140.24 136.29 136.36 2,390,816 -4.18(-2.97%)
Aug 13, 2019 137.72 141.44 137.72 140.54 1,697,104 +2.10(+1.52%)
Aug 12, 2019 139.56 140.71 138.03 138.44 993,985 -1.87(-1.33%)
Aug 09, 2019 140.75 141.51 139.19 140.31 1,306,700 -0.58(-0.41%)
Aug 08, 2019 139.09 141.07 138.61 140.89 1,869,995 +2.69(+1.95%)
Aug 07, 2019 136.29 138.68 134.50 138.20 2,064,570 -0.03(-0.02%)
Aug 06, 2019 136.29 138.25 135.79 138.23 2,984,110 +2.53(+1.86%)
Aug 05, 2019 137.17 137.96 134.11 135.70 2,780,280 -3.49(-2.51%)
Aug 02, 2019 140.28 140.43 138.63 139.19 2,021,200 -1.03(-0.73%)
Aug 01, 2019 140.84 142.36 139.13 140.22 2,489,784 -0.28(-0.20%)
Jul 31, 2019 142.49 142.77 139.27 140.50 1,986,378 -2.20(-1.54%)
Jul 30, 2019 141.98 143.08 141.46 142.70 2,040,916 +0.02(+0.01%)
Jul 29, 2019 142.35 143.19 141.64 142.68 1,467,994 +0.40(+0.28%)
Jul 26, 2019 144.04 144.14 141.96 142.28 1,567,700 -0.93(-0.65%)
Jul 25, 2019 142.60 143.71 141.78 143.21 1,317,585 +0.52(+0.36%)
Jul 24, 2019 142.44 142.88 141.05 142.69 2,946,316 +0.18(+0.13%)
Jul 23, 2019 141.86 142.86 141.51 142.51 3,298,358 +0.89(+0.63%)
Jul 22, 2019 142.00 142.32 141.03 141.62 2,391,170 +0.01(+0.01%)
Jul 19, 2019 143.50 143.70 141.43 141.61 3,822,100 -1.39(-0.97%)
Jul 18, 2019 141.45 144.00 140.87 143.00 4,990,084 +3.35(+2.40%)
Jul 17, 2019 140.39 141.32 139.43 139.65 2,755,316 -0.18(-0.13%)
Jul 16, 2019 141.45 141.73 139.70 139.83 2,178,579 -1.28(-0.91%)
Jul 15, 2019 140.38 141.36 139.53 141.11 2,434,123 +1.08(+0.77%)
Jul 12, 2019 142.40 142.64 139.51 140.03 4,283,800 -2.68(-1.88%)
Jul 11, 2019 143.19 143.23 141.96 142.71 2,320,107 +0.11(+0.08%)
Jul 10, 2019 142.73 143.62 142.56 142.60 2,352,335 +0.31(+0.22%)
Jul 09, 2019 143.08 143.31 142.10 142.29 2,502,017 -1.33(-0.93%)
Jul 08, 2019 143.97 144.00 142.65 143.62 1,954,994 -0.83(-0.57%)
Jul 05, 2019 144.57 145.50 143.11 144.45 1,124,700 -0.86(-0.59%)
Jul 03, 2019 144.54 145.34 144.19 145.31 1,453,300 +1.17(+0.81%)
Jul 02, 2019 144.41 144.51 143.00 144.14 1,770,896 +0.14(+0.10%)
Jul 01, 2019 144.04 144.88 143.36 144.00 1,519,425 +1.08(+0.76%)
Jun 28, 2019 141.98 143.11 140.73 142.92 3,777,800 +0.94(+0.66%)
Jun 27, 2019 141.76 142.10 140.61 141.98 1,616,070 +1.07(+0.76%)
Jun 26, 2019 142.01 142.49 139.83 140.91 2,317,379 -1.29(-0.91%)
Jun 25, 2019 142.43 143.59 141.81 142.20 2,333,817 +0.05(+0.04%)
Jun 24, 2019 143.63 144.09 142.12 142.15 2,170,594 -1.58(-1.10%)
Jun 21, 2019 143.30 144.08 142.57 143.73 3,016,100 +0.08(+0.06%)
Jun 20, 2019 143.93 144.57 142.63 143.65 2,053,704 +1.11(+0.78%)
Jun 19, 2019 140.75 143.18 140.75 142.54 1,923,144 +1.53(+1.09%)
Jun 18, 2019 140.46 141.54 139.62 141.01 1,830,116 +1.66(+1.19%)
Jun 17, 2019 139.99 140.23 138.65 139.35 2,199,745 -0.28(-0.20%)
Jun 14, 2019 139.42 140.25 139.09 139.63 2,297,200 +0.21(+0.15%)
Jun 13, 2019 139.10 139.46 138.37 139.42 1,527,453 +0.65(+0.47%)
Jun 12, 2019 137.98 138.99 137.86 138.77 1,825,437 +0.86(+0.62%)
Jun 11, 2019 138.72 139.48 136.20 137.91 1,747,240 -0.06(-0.04%)
Jun 10, 2019 138.19 138.99 137.02 137.97 1,755,638 +0.45(+0.33%)
Jun 07, 2019 135.78 137.85 135.23 137.52 2,381,400 +2.60(+1.93%)
Jun 06, 2019 134.26 135.80 133.87 134.92 2,141,960 +0.72(+0.54%)
Jun 05, 2019 133.69 134.82 132.73 134.20 3,029,726 +1.75(+1.32%)
Jun 04, 2019 133.71 133.71 131.85 132.45 3,339,969 +0.53(+0.40%)
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.