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 (%)
Jun 30, 2021 269.36 269.48 265.85 267.24 1,877,145 -2.50(-0.93%)
Jun 29, 2021 271.94 271.94 267.01 269.74 3,018,049 -0.82(-0.30%)
Jun 28, 2021 265.44 271.21 265.44 270.56 2,229,216 +5.11(+1.92%)
Jun 25, 2021 266.30 269.00 264.50 265.45 4,015,841 -0.79(-0.30%)
Jun 24, 2021 268.53 269.50 264.03 266.24 3,210,155 -1.09(-0.41%)
Jun 23, 2021 265.29 269.28 264.39 267.32 3,572,636 +1.60(+0.60%)
Jun 22, 2021 261.87 266.40 261.06 265.72 3,748,761 +4.43(+1.69%)
Jun 21, 2021 257.59 261.43 254.40 261.29 2,792,692 +5.59(+2.19%)
Jun 18, 2021 255.32 258.65 254.55 255.70 4,308,796 -0.11(-0.04%)
Jun 17, 2021 242.27 257.70 242.27 255.81 5,025,811 +12.28(+5.04%)
Jun 16, 2021 244.36 245.16 241.80 243.53 1,928,805 -0.36(-0.15%)
Jun 15, 2021 245.96 246.66 243.45 243.89 2,190,405 -2.30(-0.93%)
Jun 14, 2021 246.71 246.71 242.60 246.19 1,888,625 +0.39(+0.16%)
Jun 11, 2021 245.57 246.50 244.75 245.80 2,986,871 +0.76(+0.31%)
Jun 10, 2021 240.00 245.53 240.00 245.04 2,566,843 +5.53(+2.31%)
Jun 09, 2021 239.73 240.31 238.69 239.51 1,914,448 +0.50(+0.21%)
Jun 08, 2021 240.45 240.63 237.87 239.01 2,337,827 -0.04(-0.02%)
Jun 07, 2021 241.01 241.97 238.69 239.05 2,286,776 -2.02(-0.84%)
Jun 04, 2021 242.31 243.32 240.18 241.07 2,001,907 +1.25(+0.52%)
Jun 03, 2021 239.96 241.54 237.14 239.82 3,268,159 -1.00(-0.41%)
Jun 02, 2021 243.74 244.53 240.52 240.81 3,349,565 -3.18(-1.30%)
Jun 01, 2021 252.52 252.75 242.14 244.00 6,447,738 -10.88(-4.27%)
May 28, 2021 255.73 259.22 254.75 254.87 2,078,449 +0.91(+0.36%)
May 27, 2021 250.66 254.40 250.22 253.97 4,232,389 +3.44(+1.37%)
May 26, 2021 255.29 255.29 249.15 250.53 3,662,329 -3.35(-1.32%)
May 25, 2021 252.79 254.13 251.61 253.88 3,543,923 +1.22(+0.48%)
May 24, 2021 252.92 253.81 251.03 252.66 2,622,093 +1.33(+0.53%)
May 21, 2021 254.28 256.12 251.30 251.32 1,564,725 -2.34(-0.92%)
May 20, 2021 249.04 254.02 248.58 253.66 2,423,662 +5.56(+2.24%)
May 19, 2021 246.59 248.23 244.74 248.10 1,899,982 -0.60(-0.24%)
May 18, 2021 249.80 251.46 248.30 248.69 1,506,421 -0.97(-0.39%)
May 17, 2021 251.88 253.42 249.01 249.67 1,259,950 -2.66(-1.05%)
May 14, 2021 252.66 255.52 251.81 252.33 2,338,335 +0.91(+0.36%)
May 13, 2021 250.57 252.90 249.25 251.42 1,645,724 +2.38(+0.95%)
May 12, 2021 253.86 255.13 248.62 249.04 1,868,875 -7.59(-2.96%)
May 11, 2021 255.54 257.27 254.00 256.64 1,540,679 -1.11(-0.43%)
May 10, 2021 257.33 259.37 256.06 257.75 2,018,834 +0.55(+0.21%)
May 07, 2021 257.49 260.13 256.80 257.20 2,643,570 +1.48(+0.58%)
May 06, 2021 252.41 255.92 251.28 255.72 1,765,890 +2.48(+0.98%)
May 05, 2021 254.99 256.43 252.26 253.24 1,598,180 -1.52(-0.60%)
May 04, 2021 252.74 254.98 250.65 254.76 2,010,389 +1.35(+0.53%)
May 03, 2021 255.46 255.63 252.75 253.41 1,501,086 +0.73(+0.29%)
Apr 30, 2021 254.07 256.11 251.54 252.69 2,038,171 -2.63(-1.03%)
Apr 29, 2021 258.48 258.56 254.35 255.31 1,719,730 -1.80(-0.70%)
Apr 28, 2021 254.54 257.66 254.05 257.11 1,437,785 +0.37(+0.14%)
Apr 27, 2021 256.53 258.10 254.04 256.75 1,919,541 -0.08(-0.03%)
Apr 26, 2021 258.27 259.08 256.46 256.82 2,103,752 -1.67(-0.65%)
Apr 23, 2021 251.72 258.69 251.47 258.50 3,580,794 +6.83(+2.71%)
Apr 22, 2021 247.00 254.84 246.82 251.67 4,013,009 +8.48(+3.49%)
Apr 21, 2021 241.35 244.11 239.77 243.19 1,854,286 +2.54(+1.05%)
Apr 20, 2021 238.98 241.97 238.98 240.66 1,329,743 -0.14(-0.06%)
Apr 19, 2021 240.65 241.52 238.76 240.79 2,029,662 -1.06(-0.44%)
Apr 16, 2021 242.40 242.68 240.33 241.86 1,849,639 +0.47(+0.19%)
Apr 15, 2021 236.94 242.16 235.84 241.39 2,311,421 +5.26(+2.23%)
Apr 14, 2021 240.48 240.80 235.73 236.13 2,623,798 -5.51(-2.28%)
Apr 13, 2021 237.24 246.68 236.03 241.64 6,186,584 +7.96(+3.41%)
Apr 12, 2021 230.42 234.07 229.95 233.68 2,589,654 +2.47(+1.07%)
Apr 09, 2021 229.00 231.22 227.90 231.21 1,509,358 +2.41(+1.05%)
Apr 08, 2021 226.80 230.11 226.59 228.80 2,029,530 +3.85(+1.71%)
Apr 07, 2021 225.00 226.78 223.66 224.95 1,622,278 -0.97(-0.43%)
Apr 06, 2021 228.21 229.77 225.01 225.93 2,672,083 +0.52(+0.23%)
Apr 05, 2021 226.50 227.02 224.47 225.41 2,566,224 +1.44(+0.64%)
Apr 01, 2021 224.41 226.02 223.03 223.97 1,753,062 +0.00(+0.00%)
Mar 31, 2021 223.39 226.24 222.68 223.97 2,682,568 +2.07(+0.93%)
Mar 30, 2021 224.54 224.82 221.12 221.90 2,470,983 -3.86(-1.71%)
Mar 29, 2021 223.72 227.27 221.20 225.76 2,361,789 +0.61(+0.27%)
Mar 26, 2021 218.80 225.38 216.91 225.15 2,652,406 +7.54(+3.47%)
Mar 25, 2021 219.36 219.36 214.32 217.61 2,367,373 -0.57(-0.26%)
Mar 24, 2021 217.82 219.31 216.61 218.18 1,802,677 -0.84(-0.39%)
Mar 23, 2021 221.61 223.22 217.97 219.02 2,451,183 -3.21(-1.44%)
Mar 22, 2021 218.90 222.59 217.44 222.23 2,729,479 +2.48(+1.13%)
Mar 19, 2021 215.52 220.21 214.78 219.76 4,725,952 +5.08(+2.37%)
Mar 18, 2021 212.93 217.07 211.46 214.68 3,502,738 +1.80(+0.85%)
Mar 17, 2021 213.17 214.51 211.55 212.88 2,973,096 -1.75(-0.82%)
Mar 16, 2021 215.95 216.75 213.40 214.63 3,945,156 -1.09(-0.51%)
Mar 15, 2021 213.93 217.14 213.34 215.72 1,793,281 +2.31(+1.08%)
Mar 12, 2021 216.35 217.31 212.58 213.41 2,301,866 -4.51(-2.07%)
Mar 11, 2021 214.57 218.70 213.31 217.93 2,437,655 +6.25(+2.95%)
Mar 10, 2021 216.04 217.98 209.97 211.68 3,305,131 -3.39(-1.58%)
Mar 09, 2021 214.91 217.71 214.43 215.06 4,757,094 +3.94(+1.86%)
Mar 08, 2021 216.72 218.10 210.84 211.13 2,889,383 -5.94(-2.73%)
Mar 05, 2021 214.73 218.03 211.30 217.06 2,446,719 +3.92(+1.84%)
Mar 04, 2021 217.47 218.77 211.41 213.15 3,580,532 -5.24(-2.40%)
Mar 03, 2021 223.67 224.62 218.17 218.38 2,429,831 -4.38(-1.97%)
Mar 02, 2021 223.75 225.40 220.82 222.77 2,078,227 -1.57(-0.70%)
Mar 01, 2021 219.62 225.39 219.62 224.34 1,999,557 +5.97(+2.73%)
Feb 26, 2021 219.43 221.49 218.27 218.38 3,147,851 +0.41(+0.19%)
Feb 25, 2021 220.69 222.81 216.78 217.97 2,940,728 -3.72(-1.68%)
Feb 24, 2021 223.18 224.91 221.19 221.69 2,897,677 -0.84(-0.38%)
Feb 23, 2021 224.02 225.30 221.55 222.53 2,197,335 -1.64(-0.73%)
Feb 22, 2021 229.19 230.33 223.67 224.17 3,453,774 -5.71(-2.48%)
Feb 19, 2021 235.92 237.13 229.76 229.88 3,098,863 -6.12(-2.59%)
Feb 18, 2021 236.67 237.19 234.11 236.00 1,573,060 -2.50(-1.05%)
Feb 17, 2021 239.64 241.14 237.89 238.50 1,963,376 -2.35(-0.97%)
Feb 16, 2021 246.36 247.39 240.18 240.84 1,646,905 -3.61(-1.48%)
Feb 12, 2021 238.82 245.62 238.77 244.45 2,115,869 +5.21(+2.18%)
Feb 11, 2021 237.86 239.53 236.01 239.24 1,860,245 +3.15(+1.34%)
Feb 10, 2021 237.44 237.44 234.83 236.09 1,414,593 +0.49(+0.21%)
Feb 09, 2021 235.12 237.03 233.37 235.60 1,883,039 +1.34(+0.57%)
Feb 08, 2021 234.77 237.35 232.70 234.26 1,558,455 +0.06(+0.03%)
Feb 05, 2021 234.86 236.94 233.18 234.20 1,479,620 +0.06(+0.03%)
Feb 04, 2021 236.22 238.47 233.23 234.14 2,478,773 -2.68(-1.13%)
Feb 03, 2021 242.58 243.06 236.72 236.83 2,852,477 -6.82(-2.80%)
Feb 02, 2021 243.31 244.67 241.41 243.65 3,677,521 +3.32(+1.38%)
Feb 01, 2021 238.09 243.00 237.65 240.32 3,605,434 +3.89(+1.64%)
Jan 29, 2021 226.60 237.69 224.62 236.44 5,781,674 +9.21(+4.06%)
Jan 28, 2021 224.27 230.63 223.91 227.22 2,637,045 +6.33(+2.87%)
Jan 27, 2021 229.04 229.04 216.55 220.89 4,697,632 -11.71(-5.03%)
Jan 26, 2021 237.45 237.45 232.60 232.60 1,652,982 -4.15(-1.75%)
Jan 25, 2021 236.51 237.89 232.19 236.75 2,181,293 +0.11(+0.05%)
Jan 22, 2021 232.97 238.04 232.47 236.64 2,726,569 +4.91(+2.12%)
Jan 21, 2021 235.35 237.12 231.34 231.73 2,393,891 -3.93(-1.67%)
Jan 20, 2021 234.48 236.14 233.23 235.65 2,063,322 +0.94(+0.40%)
Jan 19, 2021 237.75 238.24 234.06 234.72 2,269,223 -0.64(-0.27%)
Jan 15, 2021 235.31 237.57 233.56 235.35 2,614,911 +0.05(+0.02%)
Jan 14, 2021 238.90 239.95 234.94 235.31 2,080,971 -3.12(-1.31%)
Jan 13, 2021 238.56 239.89 234.32 238.43 3,276,998 -0.84(-0.35%)
Jan 12, 2021 243.13 243.81 237.85 239.27 2,229,124 -3.41(-1.41%)
Jan 11, 2021 241.58 242.78 240.41 242.68 1,550,340 +0.63(+0.26%)
Jan 08, 2021 239.62 243.52 239.08 242.06 2,310,919 +3.76(+1.58%)
Jan 07, 2021 237.04 241.62 236.49 238.30 3,717,064 +3.34(+1.42%)
Jan 06, 2021 222.56 236.24 221.15 234.96 3,988,877 +7.53(+3.31%)
Jan 05, 2021 221.42 228.02 221.42 227.42 3,733,908 +5.51(+2.48%)
Jan 04, 2021 223.66 224.33 218.38 221.91 3,211,426 +1.08(+0.49%)
Dec 31, 2020 220.83 220.83 220.83 1,435,699 +1.45(+0.66%)
Dec 30, 2020 222.48 223.53 218.99 219.38 1,435,699 -2.17(-0.98%)
Dec 29, 2020 224.06 224.32 221.35 221.55 1,743,914 +0.11(+0.05%)
Dec 28, 2020 221.96 224.02 220.16 221.44 2,127,610 +1.25(+0.57%)
Dec 24, 2020 219.45 222.25 219.27 220.19 614,521 +1.09(+0.50%)
Dec 23, 2020 221.96 223.41 218.99 219.09 1,765,182 -2.34(-1.06%)
Dec 22, 2020 223.80 224.55 221.15 221.44 1,836,437 -3.21(-1.43%)
Dec 21, 2020 221.97 225.06 218.83 224.64 2,499,488 +0.05(+0.02%)
Dec 18, 2020 223.13 225.88 220.61 224.59 4,249,793 +1.61(+0.72%)
Dec 17, 2020 221.34 223.59 220.95 222.99 1,624,149 +2.57(+1.17%)
Dec 16, 2020 221.35 222.09 219.07 220.41 1,793,887 -1.26(-0.57%)
Dec 15, 2020 220.38 223.21 219.35 221.67 2,107,103 +2.06(+0.94%)
Dec 14, 2020 222.68 224.10 219.43 219.62 1,937,961 -2.63(-1.18%)
Dec 11, 2020 222.18 224.53 219.94 222.25 1,478,211 +0.54(+0.24%)
Dec 10, 2020 221.89 224.78 220.45 221.71 3,286,497 +0.37(+0.17%)
Dec 09, 2020 222.02 222.81 219.54 221.35 2,517,064 -0.66(-0.30%)
Dec 08, 2020 223.79 225.37 221.75 222.00 2,045,970 -2.63(-1.17%)
Dec 07, 2020 223.90 226.47 223.52 224.63 1,857,836 +1.71(+0.77%)
Dec 04, 2020 220.77 223.18 218.35 222.93 2,538,117 +1.08(+0.49%)
Dec 03, 2020 223.11 224.69 220.96 221.84 3,219,543 -1.45(-0.65%)
Dec 02, 2020 224.05 224.50 221.74 223.29 2,140,807 -0.20(-0.09%)
Dec 01, 2020 224.50 226.47 221.50 223.49 3,905,823 +0.37(+0.16%)
Nov 30, 2020 218.04 223.30 217.54 223.12 3,341,900 +7.80(+3.62%)
Nov 27, 2020 216.74 217.08 213.57 215.33 1,416,698 -0.44(-0.20%)
Nov 25, 2020 213.20 215.92 211.00 215.76 3,227,539 -1.03(-0.48%)
Nov 24, 2020 220.86 220.91 215.26 216.80 3,967,511 -2.80(-1.28%)
Nov 23, 2020 225.48 226.28 217.30 219.60 2,814,023 -4.65(-2.07%)
Nov 20, 2020 224.16 226.01 222.62 224.25 2,368,983 -0.07(-0.03%)
Nov 19, 2020 222.63 225.69 219.74 224.32 2,789,208 +1.12(+0.50%)
Nov 18, 2020 228.19 228.82 221.62 223.19 2,893,168 -4.62(-2.03%)
Nov 17, 2020 227.10 230.51 226.24 227.81 2,416,269 -0.30(-0.13%)
Nov 16, 2020 234.75 234.75 227.29 228.11 2,165,355 -5.00(-2.14%)
Nov 13, 2020 233.42 234.70 232.33 233.11 2,528,150 +1.68(+0.73%)
Nov 12, 2020 231.45 233.91 230.00 231.43 2,331,637 -0.15(-0.06%)
Nov 11, 2020 226.44 233.31 224.62 231.58 3,924,351 +7.21(+3.21%)
Nov 10, 2020 231.61 232.68 223.30 224.37 6,275,301 -7.85(-3.38%)
Nov 09, 2020 246.04 246.66 231.90 232.21 3,910,011 -11.60(-4.76%)
Nov 06, 2020 240.85 246.09 238.16 243.81 2,359,117 +5.08(+2.13%)
Nov 05, 2020 245.38 245.38 238.13 238.73 3,412,201 -0.18(-0.07%)
Nov 04, 2020 237.85 243.84 237.00 238.91 3,053,173 +5.72(+2.45%)
Nov 03, 2020 233.54 235.09 231.28 233.19 1,670,488 +2.30(+1.00%)
Nov 02, 2020 230.82 233.65 228.30 230.88 2,527,216 +2.88(+1.26%)
Oct 30, 2020 227.47 229.31 223.89 228.00 2,615,838 -0.53(-0.23%)
Oct 29, 2020 230.72 231.84 226.80 228.53 2,224,051 -2.02(-0.87%)
Oct 28, 2020 235.41 237.07 229.58 230.54 2,863,893 -7.63(-3.20%)
Oct 27, 2020 234.25 238.90 234.25 238.17 3,290,951 +4.84(+2.07%)
Oct 26, 2020 229.87 233.54 229.66 233.34 2,400,262 +2.24(+0.97%)
Oct 23, 2020 233.61 234.96 229.78 231.10 2,284,215 -1.31(-0.56%)
Oct 22, 2020 225.26 234.02 224.27 232.41 2,761,706 +7.38(+3.28%)
Oct 21, 2020 227.23 228.21 224.69 225.03 3,787,030 -0.48(-0.21%)
Oct 20, 2020 222.51 227.47 222.06 225.51 2,342,220 +3.18(+1.43%)
Oct 19, 2020 226.72 227.18 220.76 222.33 2,298,890 -3.60(-1.59%)
Oct 16, 2020 224.87 227.91 224.49 225.93 2,655,001 +2.02(+0.90%)
Oct 15, 2020 221.56 224.28 219.20 223.91 1,736,241 -1.12(-0.50%)
Oct 14, 2020 224.34 225.68 222.71 225.03 1,802,157 +0.92(+0.41%)
Oct 13, 2020 222.91 224.44 222.88 224.11 1,656,097 -0.13(-0.06%)
Oct 12, 2020 225.26 225.96 223.60 224.24 1,901,765 -0.31(-0.14%)
Oct 09, 2020 220.11 224.65 219.69 224.54 1,630,028 +5.31(+2.42%)
Oct 08, 2020 221.17 221.37 218.47 219.23 2,165,192 -1.31(-0.59%)
Oct 07, 2020 218.05 221.78 217.89 220.54 1,758,504 +3.76(+1.74%)
Oct 06, 2020 217.38 219.33 215.65 216.78 1,992,726 -0.11(-0.05%)
Oct 05, 2020 213.10 217.16 213.10 216.89 1,251,159 +5.81(+2.75%)
Oct 02, 2020 211.00 213.79 210.01 211.07 1,442,773 -2.16(-1.01%)
Oct 01, 2020 215.56 217.21 212.34 213.23 2,097,069 -0.66(-0.31%)
Sep 30, 2020 210.34 215.18 209.72 213.89 3,307,413 +4.29(+2.05%)
Sep 29, 2020 208.59 210.82 208.01 209.59 1,735,694 +1.21(+0.58%)
Sep 28, 2020 207.01 209.91 206.40 208.38 2,090,389 +2.61(+1.27%)
Sep 25, 2020 201.08 206.14 200.09 205.77 2,317,035 +3.64(+1.80%)
Sep 24, 2020 204.24 204.95 200.73 202.13 2,407,658 -1.52(-0.75%)
Sep 23, 2020 206.27 207.14 203.60 203.64 1,794,307 -1.94(-0.94%)
Sep 22, 2020 203.73 206.02 202.34 205.58 1,645,332 +1.33(+0.65%)
Sep 21, 2020 202.94 204.27 200.03 204.25 1,618,363 -0.50(-0.24%)
Sep 18, 2020 206.00 206.99 203.15 204.75 3,897,452 -0.83(-0.41%)
Sep 17, 2020 203.63 205.70 202.46 205.58 1,980,256 +0.10(+0.05%)
Sep 16, 2020 206.96 208.69 205.31 205.48 1,837,011 -1.63(-0.79%)
Sep 15, 2020 207.05 208.12 206.25 207.11 1,603,666 +0.75(+0.37%)
Sep 14, 2020 204.93 208.09 204.26 206.35 1,733,870 +3.04(+1.49%)
Sep 11, 2020 202.80 204.71 202.39 203.32 1,904,843 +1.77(+0.88%)
Sep 10, 2020 201.46 204.78 201.30 201.55 2,434,483 +1.14(+0.57%)
Sep 09, 2020 196.25 201.96 196.08 200.41 2,665,790 +5.75(+2.95%)
Sep 08, 2020 195.05 195.66 191.64 194.66 2,688,852 -0.43(-0.22%)
Sep 04, 2020 199.48 199.54 191.05 195.09 3,748,523 -4.30(-2.16%)
Sep 03, 2020 207.90 208.37 197.79 199.39 2,386,949 -8.99(-4.31%)
Sep 02, 2020 206.13 208.98 204.89 208.38 1,932,373 +1.58(+0.76%)
Sep 01, 2020 203.85 206.90 203.85 206.80 1,610,050 +1.90(+0.93%)
Aug 31, 2020 204.44 206.09 203.59 204.90 1,723,131 +0.82(+0.40%)
Aug 28, 2020 203.75 204.72 202.15 204.08 1,397,597 +1.24(+0.61%)
Aug 27, 2020 204.31 204.66 196.62 202.84 2,570,786 -3.77(-1.83%)
Aug 26, 2020 204.44 207.30 203.53 206.61 1,149,706 +0.61(+0.30%)
Aug 25, 2020 205.61 206.57 204.46 206.00 1,460,110 +2.00(+0.98%)
Aug 24, 2020 207.11 207.79 203.24 204.00 1,236,230 -2.22(-1.08%)
Aug 21, 2020 203.79 206.45 203.26 206.22 1,443,344 +2.12(+1.04%)
Aug 20, 2020 203.14 205.02 202.80 204.10 1,009,265 -0.27(-0.13%)
Aug 19, 2020 206.81 207.56 204.02 204.37 1,199,709 -1.74(-0.84%)
Aug 18, 2020 204.76 206.71 204.06 206.10 1,485,682 +2.09(+1.03%)
Aug 17, 2020 203.36 204.88 203.11 204.01 1,243,859 +0.70(+0.35%)
Aug 14, 2020 205.24 206.29 202.49 203.31 1,290,384 -2.31(-1.12%)
Aug 13, 2020 203.03 205.91 202.81 205.62 1,220,434 +1.26(+0.62%)
Aug 12, 2020 200.04 205.41 199.68 204.36 1,475,349 +5.87(+2.96%)
Aug 11, 2020 201.43 202.07 197.79 198.49 2,439,490 -2.03(-1.01%)
Aug 10, 2020 203.94 204.28 199.83 200.52 2,177,712 -3.32(-1.63%)
Aug 07, 2020 205.32 206.09 202.80 203.84 1,355,981 -0.29(-0.14%)
Aug 06, 2020 204.64 205.60 200.84 204.13 2,749,973 +0.15(+0.07%)
Aug 05, 2020 204.59 205.82 202.64 203.98 2,097,368 -0.53(-0.26%)
Aug 04, 2020 204.25 205.39 202.62 204.51 1,747,968 -0.75(-0.37%)
Aug 03, 2020 203.45 205.46 203.32 205.26 2,090,505 +3.01(+1.49%)
Jul 31, 2020 199.99 202.40 199.35 202.25 1,806,598 +1.65(+0.82%)
Jul 30, 2020 197.83 201.83 197.36 200.61 1,709,785 +0.01(+0.00%)
Jul 29, 2020 198.03 202.58 197.32 200.60 3,018,515 +3.10(+1.57%)
Jul 28, 2020 197.18 198.31 196.28 197.50 2,088,320 +0.03(+0.02%)
Jul 27, 2020 194.31 200.76 193.76 197.47 2,674,337 +3.68(+1.90%)
Jul 24, 2020 195.69 195.71 188.90 193.79 3,138,900 -3.92(-1.98%)
Jul 23, 2020 200.12 201.46 196.09 197.71 4,352,460 +3.58(+1.85%)
Jul 22, 2020 193.20 195.69 192.69 194.13 2,565,842 +0.61(+0.31%)
Jul 21, 2020 192.08 194.26 191.26 193.52 2,238,135 +1.62(+0.84%)
Jul 20, 2020 189.99 192.24 189.55 191.90 2,046,297 +2.40(+1.27%)
Jul 17, 2020 188.50 190.54 186.64 189.50 3,554,048 +2.12(+1.13%)
Jul 16, 2020 186.91 187.84 185.45 187.38 2,784,062 +0.47(+0.25%)
Jul 15, 2020 185.73 187.01 183.48 186.91 2,552,972 +2.87(+1.56%)
Jul 14, 2020 180.71 184.24 179.81 184.04 2,040,197 +3.02(+1.67%)
Jul 13, 2020 183.01 185.27 180.60 181.03 2,151,794 -1.25(-0.69%)
Jul 10, 2020 184.12 184.44 181.41 182.28 1,970,944 -1.79(-0.97%)
Jul 09, 2020 183.11 185.77 181.91 184.06 2,453,999 +1.04(+0.57%)
Jul 08, 2020 181.60 183.49 181.15 183.02 1,894,166 +2.36(+1.31%)
Jul 07, 2020 180.89 183.33 180.24 180.66 2,785,506 -0.95(-0.52%)
Jul 06, 2020 180.62 183.01 180.03 181.61 1,902,383 +3.29(+1.85%)
Jul 02, 2020 177.12 179.41 176.51 178.32 1,606,178 +2.50(+1.42%)
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.