Skip to main content

Danaher Corp (NY: DHR )

273.41 +14.39 (+5.56%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 82.16 82.74 81.94 82.46 5,831,725 +0.81(+0.99%)
Jun 29, 2015 82.03 82.42 81.48 81.65 6,227,709 -0.97(-1.18%)
Jun 26, 2015 82.72 82.89 82.24 82.63 10,640,377 +0.32(+0.39%)
Jun 25, 2015 82.59 82.63 81.79 82.31 2,645,342 +0.01(+0.01%)
Jun 24, 2015 82.45 82.79 82.21 82.30 3,039,353 -0.16(-0.19%)
Jun 23, 2015 82.87 83.06 82.41 82.46 2,353,953 -0.51(-0.61%)
Jun 22, 2015 82.97 83.38 82.87 82.97 2,630,777 +0.39(+0.48%)
Jun 19, 2015 82.68 83.00 82.38 82.57 4,340,080 -0.11(-0.13%)
Jun 18, 2015 81.74 83.14 81.55 82.68 3,598,423 +1.17(+1.44%)
Jun 17, 2015 81.46 81.87 81.21 81.51 2,857,727 +0.10(+0.12%)
Jun 16, 2015 81.14 81.62 81.13 81.41 1,985,385 +0.16(+0.20%)
Jun 15, 2015 81.38 81.44 80.93 81.25 2,514,140 -0.57(-0.69%)
Jun 12, 2015 82.55 82.58 81.69 81.81 3,333,522 -0.85(-1.02%)
Jun 11, 2015 82.97 83.11 82.49 82.66 2,383,278 -0.09(-0.10%)
Jun 10, 2015 82.21 82.83 81.96 82.75 2,484,180 +0.79(+0.96%)
Jun 09, 2015 81.80 82.53 81.68 81.96 2,739,644 +0.28(+0.34%)
Jun 08, 2015 82.33 82.55 81.62 81.68 3,314,312 -0.94(-1.14%)
Jun 05, 2015 82.36 82.72 82.21 82.62 2,080,675 +0.09(+0.10%)
Jun 04, 2015 83.27 83.59 82.35 82.54 2,856,467 -1.39(-1.65%)
Jun 03, 2015 83.53 84.11 83.36 83.92 2,474,018 +0.43(+0.52%)
Jun 02, 2015 83.16 83.61 82.84 83.49 2,584,569 -0.11(-0.13%)
Jun 01, 2015 83.21 83.84 82.78 83.59 2,988,488 +0.56(+0.67%)
May 29, 2015 83.79 84.06 82.72 83.04 3,164,006 -0.96(-1.15%)
May 28, 2015 84.03 84.17 83.67 84.00 3,277,453 -0.10(-0.11%)
May 27, 2015 82.89 84.07 82.76 84.09 3,718,152 +1.19(+1.44%)
May 26, 2015 83.27 83.61 82.69 82.90 2,801,186 -0.41(-0.50%)
May 22, 2015 83.64 83.31 83.31 83.31 4,028,465 -0.28(-0.33%)
May 21, 2015 83.68 83.96 83.37 83.59 3,965,972 -0.12(-0.14%)
May 20, 2015 83.22 83.92 82.82 83.71 4,273,116 +0.51(+0.61%)
May 19, 2015 83.95 84.11 83.07 83.20 3,750,795 -0.74(-0.88%)
May 18, 2015 83.27 84.27 83.27 83.94 4,867,528 +0.78(+0.94%)
May 15, 2015 84.44 84.50 83.06 83.16 8,386,050 -1.34(-1.58%)
May 14, 2015 84.63 85.00 84.08 84.50 9,947,067 +0.47(+0.56%)
May 13, 2015 86.58 86.82 83.17 84.03 19,625,622 +1.30(+1.57%)
May 12, 2015 80.13 83.06 80.10 82.73 10,114,589 +2.35(+2.92%)
May 11, 2015 80.65 80.93 80.38 80.38 2,349,491 -0.45(-0.56%)
May 08, 2015 80.66 81.21 80.55 80.83 2,646,528 +0.81(+1.01%)
May 07, 2015 79.14 80.29 79.09 80.03 3,903,171 +0.82(+1.03%)
May 06, 2015 79.53 79.79 78.76 79.21 3,212,625 -0.06(-0.07%)
May 05, 2015 79.56 79.81 79.10 79.27 2,987,266 -0.28(-0.35%)
May 04, 2015 79.46 80.03 79.46 79.54 1,970,193 +0.16(+0.21%)
May 01, 2015 78.97 79.59 78.82 79.38 2,698,046 +0.62(+0.78%)
Apr 30, 2015 79.55 79.68 78.49 78.76 3,056,493 -0.89(-1.11%)
Apr 29, 2015 79.80 80.04 79.47 79.65 3,459,058 -0.44(-0.55%)
Apr 28, 2015 79.68 80.11 79.44 80.09 2,584,260 +0.16(+0.20%)
Apr 27, 2015 80.82 81.09 79.86 79.93 4,658,540 -0.20(-0.25%)
Apr 24, 2015 81.18 81.32 79.89 80.13 6,197,672 -1.34(-1.64%)
Apr 23, 2015 81.34 81.90 80.47 81.47 7,931,177 -0.54(-0.66%)
Apr 22, 2015 81.85 82.15 81.41 82.01 4,549,953 +0.05(+0.06%)
Apr 21, 2015 81.88 82.25 81.77 81.96 2,732,964 +0.27(+0.33%)
Apr 20, 2015 81.58 81.94 81.32 81.69 2,793,551 +0.67(+0.83%)
Apr 17, 2015 81.53 81.57 80.55 81.02 3,897,801 -1.17(-1.43%)
Apr 16, 2015 81.99 82.52 81.86 82.19 3,008,787 -0.15(-0.19%)
Apr 15, 2015 82.01 82.51 82.01 82.34 2,373,259 +0.12(+0.14%)
Apr 14, 2015 81.70 82.32 81.39 82.23 2,396,775 +0.24(+0.29%)
Apr 13, 2015 82.09 82.32 81.46 81.99 2,467,296 +0.24(+0.29%)
Apr 10, 2015 82.56 82.58 81.60 81.75 3,004,735 -0.46(-0.56%)
Apr 09, 2015 81.85 82.33 81.68 82.21 1,708,685 +0.11(+0.13%)
Apr 08, 2015 82.11 82.36 81.66 82.10 2,441,132 +0.02(+0.02%)
Apr 07, 2015 81.47 82.72 81.40 82.08 2,741,346 +0.35(+0.42%)
Apr 06, 2015 80.59 82.11 80.33 81.74 1,702,718 +0.75(+0.93%)
Apr 02, 2015 80.88 80.99 80.99 80.99 2,707,405 +0.28(+0.35%)
Apr 01, 2015 81.55 81.61 80.48 80.71 2,803,825 -0.96(-1.18%)
Mar 31, 2015 82.14 82.26 81.62 81.67 2,612,949 -0.67(-0.82%)
Mar 30, 2015 81.77 82.49 81.75 82.34 1,871,846 +0.72(+0.88%)
Mar 27, 2015 81.03 81.77 80.90 81.62 2,204,111 +0.51(+0.63%)
Mar 26, 2015 81.04 81.72 80.69 81.11 2,713,306 -0.03(-0.04%)
Mar 25, 2015 82.58 82.58 81.14 81.14 4,266,486 -1.39(-1.68%)
Mar 24, 2015 83.10 83.29 82.53 82.53 2,246,353 -0.81(-0.97%)
Mar 23, 2015 83.93 84.04 83.32 83.34 2,923,105 -0.37(-0.44%)
Mar 20, 2015 83.89 84.09 83.52 83.70 4,064,439 +0.13(+0.16%)
Mar 19, 2015 83.65 84.08 83.13 83.57 2,712,188 -0.26(-0.31%)
Mar 18, 2015 82.61 84.29 81.89 83.83 2,897,378 +0.97(+1.17%)
Mar 17, 2015 82.83 83.07 82.50 82.86 2,010,296 -0.51(-0.61%)
Mar 16, 2015 82.11 83.41 81.94 83.37 4,209,795 +1.54(+1.88%)
Mar 13, 2015 82.16 82.23 81.02 81.83 2,490,383 -0.35(-0.42%)
Mar 12, 2015 81.22 82.35 81.21 82.18 2,429,013 +1.14(+1.41%)
Mar 11, 2015 81.35 81.52 80.97 81.03 2,183,136 -0.27(-0.33%)
Mar 10, 2015 81.91 82.01 81.30 81.30 2,329,424 -1.38(-1.67%)
Mar 09, 2015 82.00 82.87 81.72 82.68 2,442,211 +0.84(+1.02%)
Mar 06, 2015 82.57 82.72 81.69 81.85 3,126,472 -1.08(-1.30%)
Mar 05, 2015 82.91 83.14 82.56 82.92 2,358,223 +0.22(+0.27%)
Mar 04, 2015 82.20 83.09 83.61 82.70 4,996,792 -0.90(-1.08%)
Mar 03, 2015 83.77 83.94 83.42 83.61 1,699,433 -0.40(-0.48%)
Mar 02, 2015 83.76 84.37 83.76 84.01 2,151,067 +0.18(+0.22%)
Feb 27, 2015 84.24 84.38 83.78 83.83 2,307,378 -0.51(-0.60%)
Feb 26, 2015 83.68 84.61 83.58 84.34 2,239,979 +0.57(+0.68%)
Feb 25, 2015 83.55 84.22 83.49 83.77 2,429,070 +0.17(+0.21%)
Feb 24, 2015 83.16 83.68 83.09 83.60 2,556,477 +0.17(+0.21%)
Feb 23, 2015 83.81 84.16 83.37 83.42 2,016,753 -0.79(-0.94%)
Feb 20, 2015 83.70 84.42 83.14 84.21 4,187,161 +0.42(+0.50%)
Feb 19, 2015 83.58 84.04 83.55 83.79 2,300,813 -0.20(-0.24%)
Feb 18, 2015 83.37 84.11 83.02 83.99 2,057,482 +0.62(+0.75%)
Feb 17, 2015 83.32 83.53 83.06 83.37 1,998,511 -0.01(-0.01%)
Feb 13, 2015 82.98 83.38 83.38 83.38 2,716,142 +0.20(+0.24%)
Feb 12, 2015 82.51 83.21 82.40 83.17 2,127,580 +0.90(+1.10%)
Feb 11, 2015 82.03 82.52 81.78 82.27 2,190,791 +0.19(+0.23%)
Feb 10, 2015 81.56 82.15 80.99 82.08 2,019,541 +0.97(+1.20%)
Feb 09, 2015 80.97 81.72 80.78 81.11 1,928,870 -0.33(-0.40%)
Feb 06, 2015 82.02 82.41 81.16 81.44 2,058,471 -0.66(-0.81%)
Feb 05, 2015 81.50 82.21 81.43 82.10 2,109,900 +1.09(+1.35%)
Feb 04, 2015 81.16 81.71 80.78 81.00 2,982,837 -0.65(-0.80%)
Feb 03, 2015 81.36 81.76 80.94 81.66 4,527,422 +1.23(+1.53%)
Feb 02, 2015 79.18 80.45 78.37 80.43 3,592,418 +1.31(+1.65%)
Jan 30, 2015 80.21 80.28 79.08 79.12 3,085,694 -1.49(-1.85%)
Jan 29, 2015 80.05 80.66 79.04 80.61 2,837,911 +1.04(+1.30%)
Jan 28, 2015 81.70 81.77 79.56 79.57 4,130,707 -1.72(-2.11%)
Jan 27, 2015 81.12 81.92 80.31 81.29 3,741,091 +0.94(+1.17%)
Jan 26, 2015 80.54 80.81 79.93 80.35 3,187,391 -0.46(-0.57%)
Jan 23, 2015 81.16 81.20 80.75 80.81 3,939,932 -0.35(-0.43%)
Jan 22, 2015 80.66 81.21 79.87 81.16 4,042,776 +1.19(+1.49%)
Jan 21, 2015 79.49 80.34 79.19 79.97 3,149,266 +0.28(+0.35%)
Jan 20, 2015 79.76 80.15 79.14 79.69 3,523,716 +0.41(+0.52%)
Jan 16, 2015 78.54 79.37 78.04 79.28 4,425,347 +0.49(+0.62%)
Jan 15, 2015 79.74 80.29 78.77 78.79 4,365,826 -0.95(-1.19%)
Jan 14, 2015 80.18 80.76 79.38 79.74 4,990,840 -1.28(-1.58%)
Jan 13, 2015 81.94 82.53 80.32 81.01 3,996,531 -0.12(-0.14%)
Jan 12, 2015 81.68 82.01 80.82 81.13 3,177,975 -1.02(-1.24%)
Jan 09, 2015 82.99 83.10 81.98 82.15 2,170,709 -0.56(-0.67%)
Jan 08, 2015 82.21 82.86 82.14 82.70 3,081,908 +1.26(+1.54%)
Jan 07, 2015 81.70 81.98 81.22 81.45 3,443,160 +0.49(+0.61%)
Jan 06, 2015 81.76 81.96 80.27 80.96 3,006,592 -0.56(-0.68%)
Jan 05, 2015 81.92 82.21 81.11 81.51 3,146,189 -0.82(-0.99%)
Jan 02, 2015 82.61 82.88 81.74 82.33 2,148,907 +0.01(+0.01%)
Dec 31, 2014 83.14 82.32 82.32 82.32 2,847,331 -0.51(-0.61%)
Dec 30, 2014 83.42 83.47 82.50 82.83 1,892,669 -0.61(-0.74%)
Dec 29, 2014 82.86 83.70 82.77 83.44 1,540,821 +0.14(+0.17%)
Dec 26, 2014 83.45 83.75 83.21 83.30 1,229,873 -0.06(-0.07%)
Dec 24, 2014 83.63 83.36 83.36 83.36 1,321,994 -0.26(-0.31%)
Dec 23, 2014 83.85 84.03 83.49 83.62 2,965,438 +0.10(+0.12%)
Dec 22, 2014 83.21 83.66 82.91 83.52 2,477,229 +0.76(+0.92%)
Dec 19, 2014 82.60 83.11 82.19 82.76 5,191,260 +0.26(+0.31%)
Dec 18, 2014 81.64 82.50 81.29 82.50 3,476,851 +1.98(+2.45%)
Dec 17, 2014 78.92 80.73 78.52 80.53 4,529,709 +1.64(+2.08%)
Dec 16, 2014 79.88 80.58 78.84 78.89 4,462,944 -1.11(-1.39%)
Dec 15, 2014 80.89 81.13 79.53 80.00 2,872,968 -0.35(-0.44%)
Dec 12, 2014 80.00 81.15 79.99 80.35 2,938,408 -0.18(-0.23%)
Dec 11, 2014 79.97 81.32 79.73 80.54 2,906,406 +0.78(+0.97%)
Dec 10, 2014 80.77 80.78 79.67 79.76 3,861,327 -1.17(-1.45%)
Dec 09, 2014 80.26 80.95 80.14 80.93 2,281,039 -0.36(-0.45%)
Dec 08, 2014 81.31 81.77 81.07 81.29 2,535,220 -0.13(-0.17%)
Dec 05, 2014 80.98 81.52 80.97 81.43 1,476,077 +0.29(+0.35%)
Dec 04, 2014 81.01 81.24 80.60 81.14 2,105,795 -0.26(-0.32%)
Dec 03, 2014 80.35 81.52 80.24 81.40 2,671,861 +1.22(+1.52%)
Dec 02, 2014 80.05 80.32 79.74 80.18 2,729,966 +0.49(+0.61%)
Dec 01, 2014 79.73 79.94 79.22 79.69 3,067,381 -0.47(-0.59%)
Nov 28, 2014 80.04 80.55 79.97 80.16 1,833,975 +0.11(+0.13%)
Nov 26, 2014 80.34 80.06 80.06 80.06 2,079,034 +0.07(+0.08%)
Nov 25, 2014 80.10 80.24 79.92 79.99 2,215,659 -0.12(-0.16%)
Nov 24, 2014 80.19 80.22 79.75 80.11 1,608,076 -0.08(-0.10%)
Nov 21, 2014 80.07 80.41 79.85 80.19 2,797,329 +1.04(+1.31%)
Nov 20, 2014 78.60 79.29 78.24 79.16 1,702,196 -0.06(-0.07%)
Nov 19, 2014 79.22 79.40 78.81 79.21 1,550,589 -0.01(-0.01%)
Nov 18, 2014 79.15 79.54 78.93 79.22 1,982,042 +0.20(+0.25%)
Nov 17, 2014 78.83 79.19 78.63 79.02 1,903,707 +0.13(+0.17%)
Nov 14, 2014 78.80 79.13 78.72 78.89 2,021,112 -0.16(-0.21%)
Nov 13, 2014 78.98 79.23 78.66 79.05 4,707,214 +0.04(+0.05%)
Nov 12, 2014 79.67 79.71 78.71 79.01 4,871,842 +0.91(+1.17%)
Nov 11, 2014 78.23 78.37 77.65 78.10 1,957,887 +0.12(+0.15%)
Nov 10, 2014 77.88 78.19 77.72 77.98 2,050,714 +0.10(+0.12%)
Nov 07, 2014 77.98 78.01 77.35 77.89 1,785,530 -0.07(-0.09%)
Nov 06, 2014 77.68 78.00 77.22 77.96 1,682,843 +0.47(+0.61%)
Nov 05, 2014 77.43 77.58 76.61 77.49 1,842,854 +0.75(+0.98%)
Nov 04, 2014 76.73 76.99 76.41 76.74 1,968,011 +0.02(+0.03%)
Nov 03, 2014 77.08 77.11 76.49 76.72 2,659,379 -0.41(-0.53%)
Oct 31, 2014 77.10 77.41 76.80 77.13 4,300,816 +0.66(+0.87%)
Oct 30, 2014 75.77 76.64 75.54 76.47 2,081,161 +0.39(+0.52%)
Oct 29, 2014 76.32 76.56 75.77 76.08 3,672,551 -0.42(-0.55%)
Oct 28, 2014 75.20 76.53 75.13 76.50 3,773,260 +1.79(+2.40%)
Oct 27, 2014 74.31 74.79 74.79 74.70 1,731,697 -0.09(-0.12%)
Oct 24, 2014 74.17 74.83 73.97 74.79 1,946,351 +0.58(+0.78%)
Oct 23, 2014 73.42 74.65 73.29 74.21 3,379,479 +1.72(+2.37%)
Oct 22, 2014 73.61 73.61 72.47 72.50 3,665,846 -0.65(-0.89%)
Oct 21, 2014 72.04 73.26 72.01 73.15 3,319,703 +1.46(+2.03%)
Oct 20, 2014 71.60 71.86 70.98 71.69 3,080,077 -0.06(-0.08%)
Oct 17, 2014 71.95 72.41 71.21 71.75 4,244,589 +0.58(+0.81%)
Oct 16, 2014 68.85 71.51 68.31 71.17 7,200,698 +2.12(+3.07%)
Oct 15, 2014 67.82 69.46 67.27 69.05 6,462,391 -0.02(-0.03%)
Oct 14, 2014 69.06 69.90 68.66 69.07 5,013,204 +0.29(+0.42%)
Oct 13, 2014 69.30 70.19 68.67 68.78 6,241,927 -0.15(-0.22%)
Oct 10, 2014 69.81 70.23 68.96 68.94 6,455,649 -0.87(-1.25%)
Oct 09, 2014 71.63 71.63 69.78 69.81 4,403,787 -1.75(-2.44%)
Oct 08, 2014 70.48 71.61 69.95 71.56 3,910,837 +1.27(+1.80%)
Oct 07, 2014 71.66 71.66 70.25 70.29 3,059,443 -1.55(-2.16%)
Oct 06, 2014 72.19 72.53 71.63 71.84 2,054,769 -0.05(-0.07%)
Oct 03, 2014 72.15 72.48 71.80 71.89 4,485,737 +0.49(+0.69%)
Oct 02, 2014 71.49 71.75 70.83 71.40 4,790,322 -0.14(-0.20%)
Oct 01, 2014 72.62 72.87 71.42 71.55 3,288,485 -1.34(-1.84%)
Sep 30, 2014 72.65 74.01 72.56 72.89 5,494,291 +0.18(+0.25%)
Sep 29, 2014 72.17 72.89 71.89 72.71 3,173,405 -0.12(-0.16%)
Sep 26, 2014 72.62 72.95 72.43 72.82 3,177,735 +0.26(+0.36%)
Sep 25, 2014 74.24 74.33 72.55 72.56 3,967,494 -2.01(-2.69%)
Sep 24, 2014 74.30 74.75 74.02 74.57 3,305,451 +0.39(+0.53%)
Sep 23, 2014 74.71 74.84 74.17 74.18 2,199,655 -0.71(-0.95%)
Sep 22, 2014 75.85 75.85 74.78 74.89 2,190,130 -1.24(-1.62%)
Sep 19, 2014 76.50 76.65 76.02 76.12 5,038,467 +0.09(+0.11%)
Sep 18, 2014 75.50 76.10 75.41 76.03 2,956,854 +0.60(+0.80%)
Sep 17, 2014 74.54 75.92 74.43 75.43 4,402,532 +1.11(+1.50%)
Sep 16, 2014 73.24 74.41 72.96 74.32 3,235,412 +0.90(+1.23%)
Sep 15, 2014 73.80 74.31 73.34 73.42 4,341,364 -0.24(-0.33%)
Sep 12, 2014 74.01 74.04 73.60 73.66 1,998,434 -0.38(-0.52%)
Sep 11, 2014 73.46 74.09 73.34 74.04 1,722,440 +0.34(+0.45%)
Sep 10, 2014 73.40 73.90 73.27 73.71 1,803,176 +0.34(+0.47%)
Sep 09, 2014 73.77 73.83 73.14 73.36 2,063,310 -0.46(-0.62%)
Sep 08, 2014 73.78 74.14 73.61 73.82 2,058,946 -0.09(-0.12%)
Sep 05, 2014 72.84 73.97 72.77 73.91 2,228,805 +0.86(+1.18%)
Sep 04, 2014 73.43 73.52 72.84 73.05 2,361,845 -0.34(-0.46%)
Sep 03, 2014 73.79 73.22 73.25 73.38 2,529,617 +0.16(+0.22%)
Sep 02, 2014 73.46 73.71 73.01 73.22 2,401,134 -0.18(-0.25%)
Aug 29, 2014 73.38 73.40 73.40 73.40 2,068,989 +0.27(+0.37%)
Aug 28, 2014 73.15 73.29 72.82 73.13 2,027,775 -0.31(-0.42%)
Aug 27, 2014 73.83 74.08 73.32 73.44 1,168,689 -0.65(-0.88%)
Aug 26, 2014 74.23 74.34 74.01 74.09 2,038,982 -0.02(-0.03%)
Aug 25, 2014 74.09 74.27 73.94 74.11 1,497,905 +0.30(+0.40%)
Aug 22, 2014 73.90 74.11 73.77 73.81 2,129,742 -0.39(-0.53%)
Aug 21, 2014 74.00 74.26 73.73 74.20 1,847,509 +0.25(+0.34%)
Aug 20, 2014 73.42 74.11 73.23 73.96 2,567,997 +0.53(+0.72%)
Aug 19, 2014 73.11 73.49 73.01 73.43 1,737,800 +0.34(+0.46%)
Aug 18, 2014 72.40 73.25 72.21 73.09 2,143,990 +1.09(+1.52%)
Aug 15, 2014 72.22 72.58 71.55 72.00 4,972,206 +0.26(+0.36%)
Aug 14, 2014 71.42 71.76 71.28 71.74 2,683,726 +0.10(+0.13%)
Aug 13, 2014 71.67 71.85 71.34 71.65 2,122,563 +0.42(+0.59%)
Aug 12, 2014 71.84 71.88 71.05 71.23 3,569,923 -0.83(-1.16%)
Aug 11, 2014 71.95 72.42 71.89 72.06 2,564,625 +0.33(+0.45%)
Aug 08, 2014 71.01 71.78 70.71 71.73 2,301,457 +0.87(+1.23%)
Aug 07, 2014 71.28 71.63 70.70 70.86 2,989,148 -0.11(-0.15%)
Aug 06, 2014 70.58 71.16 70.32 70.97 4,570,907 +0.49(+0.69%)
Aug 05, 2014 70.42 71.31 70.09 70.48 3,541,730 -0.42(-0.59%)
Aug 04, 2014 70.30 70.98 70.00 70.90 2,939,873 +0.63(+0.90%)
Aug 01, 2014 70.80 70.83 69.96 70.27 5,383,786 -0.52(-0.73%)
Jul 31, 2014 70.66 70.95 70.22 70.78 5,284,711 -0.28(-0.39%)
Jul 30, 2014 71.16 71.34 70.52 71.06 4,504,213 +0.09(+0.12%)
Jul 29, 2014 71.95 72.14 70.84 70.98 5,344,299 -1.08(-1.50%)
Jul 28, 2014 72.37 72.46 71.84 72.06 2,865,788 -0.46(-0.63%)
Jul 25, 2014 72.42 72.76 72.34 72.52 2,053,730 -0.27(-0.37%)
Jul 24, 2014 72.55 73.00 72.10 72.79 3,456,017 +0.34(+0.48%)
Jul 23, 2014 72.82 72.92 72.25 72.44 3,790,407 -0.18(-0.25%)
Jul 22, 2014 72.21 73.04 72.21 72.62 5,618,429 +0.62(+0.86%)
Jul 21, 2014 71.77 72.13 71.45 72.00 4,270,220 +0.04(+0.05%)
Jul 18, 2014 71.40 72.28 70.73 71.96 6,037,955 +1.00(+1.40%)
Jul 17, 2014 72.54 72.62 70.89 70.97 10,445,608 -4.24(-5.64%)
Jul 16, 2014 75.12 75.41 74.62 75.21 2,720,394 +0.25(+0.33%)
Jul 15, 2014 75.34 75.82 74.82 74.96 2,926,783 -0.55(-0.72%)
Jul 14, 2014 75.45 75.81 75.15 75.51 2,526,347 +0.41(+0.55%)
Jul 11, 2014 74.73 75.12 74.50 75.10 1,937,063 +0.36(+0.49%)
Jul 10, 2014 74.39 75.05 74.23 74.73 2,357,243 -0.28(-0.37%)
Jul 09, 2014 75.12 75.25 74.74 75.01 2,443,355 +0.10(+0.13%)
Jul 08, 2014 75.14 75.34 74.72 74.91 2,967,764 -0.31(-0.41%)
Jul 07, 2014 76.02 76.07 75.09 75.22 2,712,580 -0.90(-1.18%)
Jul 03, 2014 75.94 76.12 76.12 76.12 2,844,795 +0.65(+0.86%)
Jul 02, 2014 75.91 76.15 75.27 75.47 2,673,971 -0.70(-0.92%)
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.