Skip to main content

Danaher Corp (NY: DHR )

264.13 +1.38 (+0.53%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 78.66 79.11 78.47 78.86 3,752,370 +0.20(+0.26%)
Aug 30, 2016 80.05 80.05 78.59 78.66 1,614,367 -0.62(-0.78%)
Aug 29, 2016 78.65 79.51 78.65 79.28 2,609,060 +0.62(+0.79%)
Aug 26, 2016 78.23 78.92 78.16 78.66 2,054,470 +0.66(+0.84%)
Aug 25, 2016 77.90 78.15 77.81 78.00 1,823,477 -0.09(-0.11%)
Aug 24, 2016 78.45 78.56 77.95 78.09 2,243,858 -0.41(-0.52%)
Aug 23, 2016 78.62 78.78 78.31 78.49 2,276,262 +0.10(+0.12%)
Aug 22, 2016 78.26 78.45 78.01 78.40 1,935,669 +0.18(+0.24%)
Aug 19, 2016 77.89 78.26 77.64 78.21 2,203,147 +0.17(+0.22%)
Aug 18, 2016 78.38 78.45 77.36 78.04 2,730,171 -0.45(-0.57%)
Aug 17, 2016 78.29 78.51 78.00 78.48 1,657,943 +0.31(+0.40%)
Aug 16, 2016 78.66 78.66 78.04 78.17 2,141,156 -0.51(-0.65%)
Aug 15, 2016 79.17 79.23 78.61 78.69 3,021,132 -0.16(-0.20%)
Aug 12, 2016 78.81 78.97 78.57 78.84 1,242,061 -0.15(-0.18%)
Aug 11, 2016 78.75 79.20 78.71 78.99 1,702,390 +0.31(+0.39%)
Aug 10, 2016 78.72 78.78 78.42 78.68 2,826,315 +0.02(+0.02%)
Aug 09, 2016 78.95 79.09 78.53 78.66 1,644,602 -0.08(-0.10%)
Aug 08, 2016 79.10 79.14 78.66 78.74 1,687,396 -0.21(-0.27%)
Aug 05, 2016 78.72 79.07 78.60 78.95 2,122,583 +0.37(+0.47%)
Aug 04, 2016 78.46 78.79 78.27 78.58 1,997,323 +0.14(+0.17%)
Aug 03, 2016 78.57 78.74 78.15 78.45 1,979,322 +0.05(+0.06%)
Aug 02, 2016 78.72 78.98 78.07 78.40 2,374,318 -0.55(-0.70%)
Aug 01, 2016 78.70 79.32 78.64 78.95 3,161,435 +0.06(+0.07%)
Jul 29, 2016 78.77 79.20 78.65 78.89 3,539,328 +0.25(+0.32%)
Jul 28, 2016 78.56 78.80 78.21 78.64 2,844,768 +0.32(+0.41%)
Jul 27, 2016 78.68 78.79 78.14 78.32 3,151,546 -0.26(-0.33%)
Jul 26, 2016 78.73 78.80 78.41 78.58 3,450,572 -0.16(-0.21%)
Jul 25, 2016 79.57 79.61 78.05 78.75 4,045,723 +0.05(+0.06%)
Jul 22, 2016 78.85 78.91 78.14 78.70 3,200,233 -0.05(-0.06%)
Jul 21, 2016 78.84 79.18 78.54 78.75 3,675,064 -0.10(-0.12%)
Jul 20, 2016 78.74 79.05 78.57 78.84 2,405,268 +0.49(+0.63%)
Jul 19, 2016 78.22 78.47 78.05 78.35 2,937,536 -0.06(-0.07%)
Jul 18, 2016 78.48 79.02 78.02 78.41 2,417,296 +0.02(+0.02%)
Jul 15, 2016 78.76 79.14 78.22 78.39 3,041,176 +0.04(+0.05%)
Jul 14, 2016 79.16 79.24 78.14 78.35 3,010,456 -0.15(-0.20%)
Jul 13, 2016 78.18 78.73 77.98 78.50 3,106,034 +0.68(+0.87%)
Jul 12, 2016 77.74 78.26 77.74 77.83 3,829,049 +0.25(+0.32%)
Jul 11, 2016 78.54 78.60 77.51 77.57 5,795,206 -0.76(-0.96%)
Jul 08, 2016 78.46 78.17 77.97 78.33 5,260,911 +0.15(+0.20%)
Jul 07, 2016 78.55 78.72 77.53 78.17 4,285,040 +0.08(+0.10%)
Jul 06, 2016 77.74 78.51 77.23 78.10 9,855,845 +0.21(+0.27%)
Jul 05, 2016 75.00 77.88 74.92 77.88 16,151,427 -21.23(-21.42%)
Jul 01, 2016 98.17 99.12 99.12 99.12 5,679,268 +1.28(+1.31%)
Jun 30, 2016 97.08 97.84 97.04 97.84 4,510,328 +0.86(+0.89%)
Jun 29, 2016 95.60 97.19 95.60 96.98 3,111,188 +1.93(+2.03%)
Jun 28, 2016 94.68 95.12 93.94 95.05 3,502,623 +0.77(+0.82%)
Jun 27, 2016 94.47 95.21 93.81 94.27 5,200,038 -0.86(-0.91%)
Jun 24, 2016 94.59 96.88 94.59 95.14 8,144,300 -2.16(-2.22%)
Jun 23, 2016 96.76 97.30 96.43 97.30 2,419,662 +1.36(+1.41%)
Jun 22, 2016 96.14 96.47 95.83 95.94 1,846,756 +0.01(+0.01%)
Jun 21, 2016 96.04 96.18 95.62 95.93 1,704,746 +0.28(+0.29%)
Jun 20, 2016 95.88 96.50 95.63 95.65 2,710,746 +0.95(+1.00%)
Jun 17, 2016 95.90 96.03 94.58 94.70 5,492,573 -1.27(-1.32%)
Jun 16, 2016 94.76 96.15 94.60 95.97 2,128,724 +0.83(+0.88%)
Jun 15, 2016 95.83 95.89 95.12 95.14 2,201,488 -0.44(-0.46%)
Jun 14, 2016 94.86 95.75 94.45 95.57 2,012,635 +0.55(+0.58%)
Jun 13, 2016 95.97 96.46 94.99 95.02 2,390,144 -1.18(-1.23%)
Jun 10, 2016 96.55 96.74 96.04 96.20 1,773,051 -1.05(-1.08%)
Jun 09, 2016 96.83 97.34 96.63 97.25 1,838,062 +0.22(+0.23%)
Jun 08, 2016 96.15 97.15 96.14 97.02 2,353,984 +0.69(+0.71%)
Jun 07, 2016 96.08 96.76 95.93 96.34 1,950,850 +0.41(+0.42%)
Jun 06, 2016 95.22 96.21 95.22 95.93 2,412,409 +0.72(+0.75%)
Jun 03, 2016 95.11 95.34 94.60 95.21 2,372,159 -0.34(-0.35%)
Jun 02, 2016 95.01 95.63 94.76 95.55 1,696,891 +0.00(+0.00%)
Jun 01, 2016 95.13 95.80 94.62 95.55 2,682,968 +0.43(+0.45%)
May 31, 2016 95.29 95.45 94.59 95.13 5,572,597 -0.53(-0.56%)
May 27, 2016 96.03 95.66 95.66 95.66 3,261,322 -0.28(-0.29%)
May 26, 2016 96.42 96.67 95.75 95.94 1,636,825 -0.44(-0.46%)
May 25, 2016 96.61 97.20 96.30 96.38 2,142,315 -0.30(-0.31%)
May 24, 2016 95.74 97.01 95.45 96.68 3,202,061 +1.09(+1.14%)
May 23, 2016 95.09 95.79 94.82 95.59 1,967,922 +0.09(+0.09%)
May 20, 2016 95.20 96.13 94.84 95.50 2,475,496 +0.75(+0.80%)
May 19, 2016 94.55 94.95 93.84 94.75 2,938,560 -0.35(-0.37%)
May 18, 2016 94.98 95.42 94.41 95.10 2,213,366 -0.11(-0.11%)
May 17, 2016 95.45 95.83 94.86 95.20 1,960,167 -0.20(-0.21%)
May 16, 2016 94.50 95.67 94.08 95.41 2,468,868 +1.24(+1.31%)
May 13, 2016 94.77 95.23 93.89 94.17 2,488,414 -0.73(-0.76%)
May 12, 2016 94.82 95.13 94.18 94.89 1,929,853 +0.20(+0.21%)
May 11, 2016 95.06 95.53 94.57 94.69 1,973,783 -0.40(-0.42%)
May 10, 2016 94.28 95.11 94.28 95.09 1,961,045 +1.22(+1.30%)
May 09, 2016 93.81 94.18 93.42 93.87 1,401,552 -0.05(-0.05%)
May 06, 2016 92.91 93.99 92.63 93.92 2,258,730 +0.97(+1.04%)
May 05, 2016 93.20 93.38 92.63 92.95 2,218,356 +0.19(+0.21%)
May 04, 2016 92.55 93.44 92.28 92.76 2,973,982 -0.94(-1.00%)
May 03, 2016 93.54 93.91 93.23 93.69 2,170,133 -0.49(-0.52%)
May 02, 2016 93.55 94.37 93.22 94.19 2,346,060 +0.62(+0.66%)
Apr 29, 2016 92.73 93.81 92.65 93.57 2,968,691 +0.39(+0.42%)
Apr 28, 2016 93.42 94.31 92.99 93.18 2,476,442 -0.81(-0.86%)
Apr 27, 2016 93.33 94.12 92.98 93.99 2,735,483 +0.80(+0.86%)
Apr 26, 2016 93.16 93.44 92.78 93.19 1,933,346 -0.09(-0.09%)
Apr 25, 2016 93.05 93.40 92.67 93.28 2,204,564 +0.03(+0.03%)
Apr 22, 2016 92.36 93.52 92.35 93.25 2,540,007 +0.42(+0.45%)
Apr 21, 2016 92.42 94.26 91.83 92.83 3,866,977 +1.03(+1.13%)
Apr 20, 2016 91.56 92.12 91.12 91.80 2,772,363 +0.09(+0.09%)
Apr 19, 2016 91.57 91.82 91.35 91.71 2,079,311 +0.45(+0.50%)
Apr 18, 2016 91.08 91.50 90.92 91.26 1,889,973 +0.23(+0.25%)
Apr 15, 2016 91.05 91.27 90.71 91.03 1,519,375 +0.07(+0.07%)
Apr 14, 2016 91.52 91.70 90.94 90.96 1,770,210 -0.19(-0.21%)
Apr 13, 2016 90.75 91.27 90.50 91.15 1,845,370 +0.74(+0.82%)
Apr 12, 2016 89.87 90.65 89.69 90.41 1,565,564 +0.77(+0.86%)
Apr 11, 2016 90.16 90.55 89.61 89.63 1,958,004 -0.49(-0.55%)
Apr 08, 2016 90.66 91.10 89.93 90.13 1,565,717 -0.09(-0.10%)
Apr 07, 2016 89.94 90.43 89.41 90.21 2,602,718 -0.54(-0.60%)
Apr 06, 2016 90.03 90.80 89.78 90.75 2,657,728 +0.55(+0.61%)
Apr 05, 2016 90.09 90.38 89.80 90.20 2,134,524 -0.46(-0.51%)
Apr 04, 2016 91.81 91.81 90.51 90.67 3,008,742 -1.82(-1.97%)
Apr 01, 2016 91.24 92.64 90.68 92.49 2,085,012 +0.74(+0.81%)
Mar 31, 2016 92.03 92.07 91.52 91.74 2,236,756 -0.16(-0.18%)
Mar 30, 2016 92.49 92.74 91.82 91.91 2,512,827 -0.22(-0.24%)
Mar 29, 2016 91.82 92.34 91.30 92.13 2,091,892 +0.27(+0.29%)
Mar 28, 2016 91.64 92.11 91.41 91.86 2,088,032 +0.19(+0.21%)
Mar 24, 2016 91.32 91.66 91.66 91.66 4,074,456 -0.06(-0.06%)
Mar 23, 2016 91.84 91.88 91.30 91.72 2,005,682 -0.09(-0.09%)
Mar 22, 2016 90.72 92.03 90.57 91.81 2,767,264 +0.22(+0.24%)
Mar 21, 2016 91.72 91.98 91.07 91.59 2,281,526 -0.42(-0.45%)
Mar 18, 2016 90.78 92.00 90.31 92.00 7,591,005 +1.68(+1.86%)
Mar 17, 2016 88.25 90.59 88.09 90.32 4,466,792 +2.18(+2.48%)
Mar 16, 2016 88.49 88.55 87.71 88.14 2,449,169 -0.41(-0.46%)
Mar 15, 2016 88.09 88.98 87.96 88.55 2,785,944 +0.22(+0.25%)
Mar 14, 2016 87.43 88.63 87.43 88.32 2,868,522 +0.84(+0.96%)
Mar 11, 2016 87.06 87.75 86.72 87.48 2,968,487 +1.35(+1.57%)
Mar 10, 2016 86.09 86.48 85.27 86.13 2,917,582 +0.71(+0.84%)
Mar 09, 2016 86.34 86.35 85.25 85.42 2,725,022 -0.46(-0.54%)
Mar 08, 2016 86.76 86.94 85.73 85.88 3,125,393 -1.25(-1.43%)
Mar 07, 2016 87.12 87.42 86.80 87.13 3,474,649 -0.45(-0.52%)
Mar 04, 2016 87.84 88.33 87.14 87.58 3,570,470 -0.12(-0.13%)
Mar 03, 2016 87.72 87.99 87.15 87.70 2,722,424 +0.33(+0.38%)
Mar 02, 2016 87.25 88.42 87.03 87.37 3,469,068 -0.11(-0.12%)
Mar 01, 2016 86.77 87.65 86.55 87.47 4,069,348 +1.28(+1.49%)
Feb 29, 2016 85.79 86.78 85.56 86.19 4,550,182 +0.19(+0.22%)
Feb 26, 2016 85.49 86.19 85.25 86.00 3,219,497 +0.78(+0.92%)
Feb 25, 2016 84.19 85.23 83.92 85.21 2,200,759 +1.02(+1.22%)
Feb 24, 2016 83.84 84.50 83.34 84.19 2,844,517 -0.12(-0.14%)
Feb 23, 2016 84.32 84.86 83.78 84.31 1,887,269 -0.42(-0.49%)
Feb 22, 2016 84.48 85.04 84.34 84.72 2,358,497 +1.06(+1.27%)
Feb 19, 2016 83.58 83.99 83.06 83.66 2,720,547 -0.02(-0.02%)
Feb 18, 2016 83.62 84.18 83.50 83.68 1,788,976 -0.39(-0.46%)
Feb 17, 2016 84.04 84.43 83.65 84.07 2,680,877 +0.56(+0.67%)
Feb 16, 2016 83.21 83.80 82.85 83.51 2,969,208 +1.52(+1.85%)
Feb 12, 2016 81.45 81.99 81.99 81.99 3,518,414 +1.28(+1.59%)
Feb 11, 2016 80.72 81.72 80.00 80.71 2,959,961 -1.56(-1.90%)
Feb 10, 2016 82.76 83.83 82.10 82.27 2,245,191 +0.02(+0.02%)
Feb 09, 2016 80.40 82.96 80.20 82.25 2,669,637 +1.01(+1.25%)
Feb 08, 2016 81.61 81.69 80.01 81.24 4,657,932 -0.87(-1.06%)
Feb 05, 2016 83.06 83.37 81.74 82.11 3,131,981 -1.36(-1.63%)
Feb 04, 2016 81.93 83.71 81.88 83.47 3,177,167 +1.36(+1.66%)
Feb 03, 2016 82.18 82.52 80.52 82.11 2,548,263 +0.65(+0.79%)
Feb 02, 2016 81.92 82.21 81.14 81.46 2,788,175 -1.54(-1.85%)
Feb 01, 2016 83.44 83.55 82.37 82.99 2,827,090 -0.67(-0.80%)
Jan 29, 2016 82.11 83.73 81.58 83.66 4,689,552 +2.10(+2.58%)
Jan 28, 2016 81.85 82.14 81.10 81.56 3,697,907 +0.21(+0.26%)
Jan 27, 2016 81.76 82.62 80.76 81.34 5,030,982 -0.42(-0.51%)
Jan 26, 2016 80.03 82.02 78.45 81.76 6,785,063 +0.29(+0.36%)
Jan 25, 2016 82.42 82.69 81.33 81.47 3,226,229 -0.94(-1.14%)
Jan 22, 2016 82.60 82.75 81.80 82.40 3,680,576 +0.89(+1.09%)
Jan 21, 2016 81.67 82.13 80.96 81.52 3,985,194 -0.55(-0.67%)
Jan 20, 2016 81.55 82.69 80.62 82.07 4,901,443 -0.59(-0.71%)
Jan 19, 2016 83.37 83.62 81.73 82.66 3,478,675 +0.41(+0.49%)
Jan 15, 2016 82.97 82.25 82.25 82.25 6,647,804 -2.05(-2.43%)
Jan 14, 2016 83.58 84.77 82.85 84.30 3,191,115 +0.76(+0.91%)
Jan 13, 2016 86.09 86.13 83.41 83.53 3,081,901 -1.96(-2.29%)
Jan 12, 2016 86.54 86.54 84.38 85.49 3,001,310 +0.10(+0.11%)
Jan 11, 2016 85.78 85.78 84.59 85.40 3,451,525 -0.05(-0.06%)
Jan 08, 2016 85.64 86.59 85.24 85.45 3,467,257 +0.05(+0.06%)
Jan 07, 2016 86.21 86.89 85.12 85.40 4,671,520 -2.25(-2.57%)
Jan 06, 2016 87.65 88.26 86.96 87.65 3,815,078 -1.03(-1.16%)
Jan 05, 2016 88.57 88.95 87.96 88.68 2,952,850 +0.16(+0.19%)
Jan 04, 2016 87.92 88.73 87.79 88.52 4,548,165 -1.16(-1.29%)
Dec 31, 2015 89.70 89.67 89.67 89.67 2,376,405 -0.45(-0.50%)
Dec 30, 2015 90.83 91.02 89.93 90.13 1,311,604 -0.79(-0.87%)
Dec 29, 2015 90.76 91.33 90.47 90.92 1,721,036 +0.73(+0.81%)
Dec 28, 2015 89.97 90.32 89.67 90.19 1,328,034 +0.01(+0.01%)
Dec 24, 2015 90.22 90.18 90.18 90.18 902,648 -0.31(-0.34%)
Dec 23, 2015 89.87 90.72 89.67 90.49 1,704,353 +0.95(+1.06%)
Dec 22, 2015 89.71 89.81 88.56 89.54 2,091,917 +0.25(+0.28%)
Dec 21, 2015 88.50 89.30 88.40 89.29 3,035,405 +1.21(+1.37%)
Dec 18, 2015 88.16 89.08 87.97 88.08 6,620,939 -0.64(-0.72%)
Dec 17, 2015 91.38 91.57 88.70 88.72 3,645,697 -2.03(-2.24%)
Dec 16, 2015 89.67 91.01 89.08 90.75 3,838,213 +1.51(+1.70%)
Dec 15, 2015 90.67 90.92 89.08 89.24 5,261,289 -0.78(-0.87%)
Dec 14, 2015 90.02 90.34 89.24 90.02 3,088,124 +0.34(+0.38%)
Dec 11, 2015 90.23 90.73 89.31 89.68 3,056,847 -1.57(-1.72%)
Dec 10, 2015 91.23 92.01 90.92 91.25 2,367,450 +0.17(+0.19%)
Dec 09, 2015 91.69 92.93 90.82 91.08 2,880,959 -1.25(-1.36%)
Dec 08, 2015 91.26 92.46 90.87 92.33 3,933,864 -0.51(-0.55%)
Dec 07, 2015 93.07 93.24 92.51 92.84 2,365,059 -0.22(-0.24%)
Dec 04, 2015 91.41 93.23 91.16 93.07 4,734,777 +1.91(+2.09%)
Dec 03, 2015 92.53 92.85 90.85 91.16 3,413,292 -1.38(-1.49%)
Dec 02, 2015 92.92 93.33 92.38 92.53 2,147,691 -0.65(-0.69%)
Dec 01, 2015 93.47 93.99 92.92 93.18 3,385,966 +0.25(+0.27%)
Nov 30, 2015 93.40 93.63 92.80 92.93 3,100,957 -0.44(-0.47%)
Nov 27, 2015 93.71 93.80 93.20 93.37 903,832 +0.02(+0.02%)
Nov 25, 2015 93.36 93.35 93.35 93.35 1,938,996 +0.31(+0.33%)
Nov 24, 2015 92.88 93.31 92.45 93.05 2,432,250 -0.67(-0.72%)
Nov 23, 2015 93.85 94.04 93.17 93.72 1,368,134 -0.14(-0.14%)
Nov 20, 2015 93.71 94.12 93.54 93.86 2,013,452 +0.39(+0.41%)
Nov 19, 2015 93.32 93.86 93.13 93.47 3,381,087 -0.08(-0.08%)
Nov 18, 2015 92.00 93.66 91.78 93.55 2,104,895 +1.62(+1.76%)
Nov 17, 2015 91.67 92.63 91.27 91.93 2,289,041 +0.19(+0.21%)
Nov 16, 2015 90.25 91.79 90.18 91.73 2,493,868 +1.55(+1.72%)
Nov 13, 2015 90.45 90.91 89.95 90.18 2,251,934 -0.53(-0.58%)
Nov 12, 2015 91.20 92.12 90.68 90.71 2,226,082 -0.99(-1.08%)
Nov 11, 2015 91.78 92.65 91.61 91.71 2,111,445 +0.02(+0.02%)
Nov 10, 2015 91.70 92.04 91.16 91.69 2,318,944 -0.28(-0.30%)
Nov 09, 2015 92.06 92.50 91.44 91.97 2,003,264 -0.42(-0.46%)
Nov 06, 2015 91.77 92.39 91.64 92.39 2,081,554 +0.18(+0.20%)
Nov 05, 2015 92.46 92.82 92.12 92.21 2,975,577 -0.16(-0.18%)
Nov 04, 2015 92.23 92.63 91.60 92.37 3,003,399 +0.11(+0.11%)
Nov 03, 2015 91.78 92.46 91.49 92.27 3,344,037 +0.16(+0.18%)
Nov 02, 2015 90.15 92.33 90.02 92.10 3,928,505 +2.14(+2.38%)
Oct 30, 2015 89.66 90.56 89.01 89.96 4,168,837 +0.26(+0.29%)
Oct 29, 2015 88.96 89.81 88.50 89.70 2,413,892 +0.42(+0.48%)
Oct 28, 2015 88.49 89.32 88.11 89.28 2,727,986 +0.91(+1.03%)
Oct 27, 2015 88.44 88.81 88.03 88.37 2,752,411 -0.69(-0.78%)
Oct 26, 2015 89.49 89.79 88.82 89.06 2,528,298 -0.42(-0.47%)
Oct 23, 2015 90.86 90.86 88.76 89.49 5,311,412 -1.12(-1.23%)
Oct 22, 2015 85.31 91.21 84.93 90.61 7,382,599 +4.69(+5.45%)
Oct 21, 2015 86.64 86.73 85.80 85.92 5,234,080 -0.30(-0.35%)
Oct 20, 2015 85.66 86.60 85.33 86.22 2,500,002 +0.27(+0.31%)
Oct 19, 2015 85.45 85.95 85.16 85.95 1,798,247 +0.20(+0.24%)
Oct 16, 2015 86.10 86.23 85.16 85.75 3,230,574 -0.12(-0.13%)
Oct 15, 2015 85.29 85.94 84.81 85.86 2,171,632 +0.79(+0.93%)
Oct 14, 2015 85.95 86.16 84.95 85.07 3,777,757 -0.92(-1.07%)
Oct 13, 2015 85.76 86.53 85.55 85.99 2,423,796 -0.28(-0.32%)
Oct 12, 2015 85.26 86.29 85.18 86.27 2,425,766 +0.94(+1.10%)
Oct 09, 2015 85.64 86.18 85.13 85.33 4,091,409 -0.37(-0.43%)
Oct 08, 2015 85.03 85.85 84.81 85.70 3,340,744 +0.43(+0.51%)
Oct 07, 2015 84.76 85.58 84.51 85.27 2,937,258 +1.17(+1.39%)
Oct 06, 2015 84.52 84.77 83.41 84.10 3,892,214 -0.77(-0.91%)
Oct 05, 2015 84.08 85.03 83.78 84.87 3,420,340 +1.32(+1.58%)
Oct 02, 2015 81.18 83.55 80.84 83.55 3,208,899 +1.28(+1.56%)
Oct 01, 2015 82.21 82.67 81.11 82.27 3,484,693 +0.12(+0.14%)
Sep 30, 2015 81.09 82.23 80.82 82.15 5,590,676 +2.06(+2.57%)
Sep 29, 2015 79.79 80.49 79.51 80.09 4,975,902 +0.78(+0.98%)
Sep 28, 2015 81.64 81.97 79.22 79.31 6,102,827 -2.78(-3.39%)
Sep 25, 2015 82.76 83.26 81.93 82.10 5,495,758 +0.26(+0.32%)
Sep 24, 2015 81.90 82.02 80.96 81.84 3,840,127 -0.63(-0.76%)
Sep 23, 2015 82.52 82.90 82.19 82.46 3,134,679 +0.10(+0.12%)
Sep 22, 2015 82.36 82.74 81.77 82.36 5,220,655 -0.82(-0.98%)
Sep 21, 2015 83.24 83.79 82.60 83.18 4,111,454 +0.20(+0.24%)
Sep 18, 2015 83.87 83.88 82.27 82.98 9,723,590 -1.85(-2.18%)
Sep 17, 2015 85.87 86.06 84.63 84.83 3,931,924 -1.10(-1.28%)
Sep 16, 2015 84.87 86.04 84.72 85.93 3,288,481 +0.84(+0.98%)
Sep 15, 2015 83.99 85.23 83.99 85.09 3,533,893 +1.57(+1.88%)
Sep 14, 2015 83.76 84.02 83.12 83.52 4,115,473 -0.07(-0.08%)
Sep 11, 2015 82.81 83.60 82.60 83.59 3,186,849 +0.76(+0.92%)
Sep 10, 2015 83.11 83.49 82.46 82.83 3,602,655 -0.35(-0.42%)
Sep 09, 2015 84.70 85.08 83.00 83.17 2,837,266 -1.08(-1.28%)
Sep 08, 2015 83.83 84.28 82.94 84.25 3,117,814 +1.87(+2.27%)
Sep 04, 2015 82.47 82.38 82.38 82.38 3,898,423 -1.24(-1.48%)
Sep 03, 2015 83.69 84.32 83.21 83.63 3,125,148 +0.58(+0.70%)
Sep 02, 2015 82.49 83.07 81.67 83.05 3,573,541 +1.43(+1.76%)
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.