Danaher Corp (NY: DHR )

324.53 USD +0.53 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 132.20 133.82 131.21 131.92 2,306,716 -0.09(-0.07%)
May 31, 2019 131.60 132.83 130.75 132.01 1,991,800 -0.43(-0.32%)
May 30, 2019 130.26 132.58 130.12 132.44 1,984,828 +2.16(+1.66%)
May 29, 2019 129.94 130.58 129.16 130.28 1,764,737 +0.15(+0.12%)
May 28, 2019 132.64 134.11 129.89 130.13 3,494,255 -1.91(-1.45%)
May 24, 2019 132.64 133.24 131.80 132.04 1,772,800 +0.41(+0.31%)
May 23, 2019 130.75 131.72 130.22 131.63 1,618,530 -0.11(-0.08%)
May 22, 2019 130.37 132.13 130.09 131.74 1,923,765 +1.53(+1.18%)
May 21, 2019 131.30 132.10 130.20 130.21 2,871,397 -0.11(-0.08%)
May 20, 2019 130.18 130.94 129.39 130.32 2,548,417 -0.78(-0.59%)
May 17, 2019 130.86 132.89 130.86 131.10 2,729,400 -1.17(-0.88%)
May 16, 2019 131.74 133.14 131.36 132.27 2,303,714 +1.22(+0.93%)
May 15, 2019 129.72 131.54 128.98 131.05 1,649,274 +0.30(+0.23%)
May 14, 2019 129.88 131.84 129.75 130.75 1,759,497 +1.29(+1.00%)
May 13, 2019 129.44 130.28 128.31 129.46 2,323,675 -2.22(-1.69%)
May 10, 2019 130.96 132.27 128.92 131.68 1,587,600 +0.34(+0.26%)
May 09, 2019 130.32 131.43 129.83 131.34 2,184,920 -0.38(-0.29%)
May 08, 2019 130.84 132.97 130.38 131.72 2,371,199 +0.99(+0.76%)
May 07, 2019 133.09 133.09 129.72 130.73 2,261,592 -3.06(-2.29%)
May 06, 2019 132.16 134.06 132.11 133.79 2,746,013 -0.79(-0.59%)
May 03, 2019 133.99 134.67 133.22 134.58 2,315,000 +1.07(+0.80%)
May 02, 2019 131.74 133.56 131.22 133.51 1,702,546 +1.95(+1.48%)
May 01, 2019 132.66 132.68 131.11 131.56 1,811,800 -0.88(-0.66%)
Apr 30, 2019 131.71 132.75 130.73 132.44 2,565,053 +1.12(+0.85%)
Apr 29, 2019 130.99 131.94 130.14 131.32 2,343,343 +0.39(+0.30%)
Apr 26, 2019 130.96 131.41 129.79 130.93 1,705,800 +0.54(+0.41%)
Apr 25, 2019 128.76 130.77 128.14 130.39 2,165,439 +1.09(+0.84%)
Apr 24, 2019 127.76 129.88 127.28 129.30 2,606,964 +1.52(+1.19%)
Apr 23, 2019 125.49 128.66 124.85 127.78 3,482,180 +0.91(+0.72%)
Apr 22, 2019 125.53 127.57 125.00 126.87 2,732,297 +0.10(+0.08%)
Apr 18, 2019 128.24 129.71 125.29 126.77 5,793,700 +1.89(+1.51%)
Apr 17, 2019 129.11 129.79 124.01 124.88 5,905,707 -3.30(-2.57%)
Apr 16, 2019 131.42 131.70 127.82 128.18 3,125,756 -2.32(-1.78%)
Apr 15, 2019 131.61 131.93 129.68 130.50 2,447,675 -1.13(-0.86%)
Apr 12, 2019 131.65 132.52 131.02 131.63 2,187,500 +0.20(+0.15%)
Apr 11, 2019 131.76 131.89 130.85 131.43 1,451,943 -0.07(-0.05%)
Apr 10, 2019 131.94 132.45 131.35 131.50 1,634,167 -0.33(-0.25%)
Apr 09, 2019 131.23 132.53 131.03 131.83 2,063,425 -0.12(-0.09%)
Apr 08, 2019 131.65 132.04 130.28 131.95 2,123,793 +0.36(+0.27%)
Apr 05, 2019 130.82 131.77 130.43 131.59 2,702,900 +1.12(+0.86%)
Apr 04, 2019 131.26 131.63 130.19 130.47 2,266,408 -0.50(-0.38%)
Apr 03, 2019 132.07 132.07 130.85 130.97 2,349,105 -0.65(-0.49%)
Apr 02, 2019 132.00 132.02 131.42 131.62 2,069,099 -0.20(-0.15%)
Apr 01, 2019 133.15 134.50 131.31 131.82 2,384,440 -0.20(-0.15%)
Mar 29, 2019 130.44 132.17 130.07 132.02 3,211,100 +2.18(+1.68%)
Mar 28, 2019 130.00 130.22 129.02 129.84 1,458,140 +0.10(+0.08%)
Mar 27, 2019 130.85 131.16 128.83 129.74 2,945,333 -1.34(-1.02%)
Mar 26, 2019 130.69 132.05 130.42 131.08 1,902,359 +1.62(+1.25%)
Mar 25, 2019 129.37 130.22 128.85 129.46 1,750,262 -0.23(-0.18%)
Mar 22, 2019 131.53 132.60 129.66 129.69 2,943,000 -2.60(-1.97%)
Mar 21, 2019 128.79 132.43 128.79 132.29 3,006,173 +2.55(+1.97%)
Mar 20, 2019 129.35 130.18 129.07 129.74 3,179,986 -0.12(-0.09%)
Mar 19, 2019 128.53 129.94 128.39 129.86 3,165,156 +1.79(+1.40%)
Mar 18, 2019 128.71 129.19 127.34 128.07 2,751,676 -0.62(-0.48%)
Mar 15, 2019 128.13 129.42 128.03 128.69 5,489,300 +0.58(+0.45%)
Mar 14, 2019 128.00 128.26 127.54 128.11 2,280,589 -0.02(-0.02%)
Mar 13, 2019 127.75 128.95 127.60 128.13 2,156,345 +0.69(+0.54%)
Mar 12, 2019 126.59 127.80 126.41 127.44 2,484,958 +1.11(+0.88%)
Mar 11, 2019 125.32 126.81 125.02 126.33 3,282,288 +1.29(+1.03%)
Mar 08, 2019 123.74 125.14 123.50 125.04 2,369,000 +0.58(+0.47%)
Mar 07, 2019 124.44 125.00 123.64 124.46 2,840,255 -0.18(-0.14%)
Mar 06, 2019 125.01 125.27 123.77 124.64 3,794,162 -0.71(-0.57%)
Mar 05, 2019 125.42 126.61 125.04 125.35 3,312,091 -0.54(-0.43%)
Mar 04, 2019 127.79 128.39 124.85 125.89 4,505,786 -1.88(-1.47%)
Mar 01, 2019 127.55 128.21 126.43 127.77 3,628,200 +0.75(+0.59%)
Feb 28, 2019 126.11 127.84 125.80 127.02 6,179,607 +0.63(+0.50%)
Feb 27, 2019 125.38 127.53 125.03 126.39 15,512,120 +3.18(+2.58%)
Feb 26, 2019 122.43 123.41 121.31 123.21 6,664,117 +0.06(+0.05%)
Feb 25, 2019 123.94 124.10 121.33 123.15 8,801,887 +9.67(+8.52%)
Feb 22, 2019 112.55 113.63 112.36 113.48 1,855,700 +1.05(+0.93%)
Feb 21, 2019 111.83 112.47 111.30 112.43 1,821,677 +0.23(+0.20%)
Feb 20, 2019 111.01 112.23 110.66 112.20 1,703,552 +0.88(+0.79%)
Feb 19, 2019 111.35 111.82 110.90 111.32 2,366,048 +0.08(+0.07%)
Feb 15, 2019 111.36 111.59 110.63 111.24 4,048,800 +0.88(+0.80%)
Feb 14, 2019 110.97 111.09 110.29 110.36 2,248,017 -0.86(-0.77%)
Feb 13, 2019 111.65 111.79 110.60 111.22 1,962,006 -0.15(-0.13%)
Feb 12, 2019 110.50 111.50 109.97 111.37 1,773,348 +1.69(+1.54%)
Feb 11, 2019 109.56 109.93 109.08 109.68 1,642,730 +0.43(+0.39%)
Feb 08, 2019 107.92 109.36 107.56 109.25 1,259,400 +0.66(+0.61%)
Feb 07, 2019 108.87 109.70 107.83 108.59 1,706,445 -1.07(-0.98%)
Feb 06, 2019 109.28 109.93 109.06 109.66 1,597,704 +0.15(+0.14%)
Feb 05, 2019 110.00 110.69 109.03 109.51 2,569,949 -0.08(-0.07%)
Feb 04, 2019 109.20 109.59 108.53 109.59 1,923,672 +0.29(+0.27%)
Feb 01, 2019 110.93 111.00 108.97 109.30 2,588,100 -1.62(-1.46%)
Jan 31, 2019 108.64 111.10 108.08 110.92 2,888,439 +1.91(+1.75%)
Jan 30, 2019 106.05 109.48 105.59 109.01 3,522,885 +3.74(+3.55%)
Jan 29, 2019 106.19 107.80 104.50 105.27 3,633,079 -0.76(-0.72%)
Jan 28, 2019 105.54 106.04 104.96 106.03 2,100,467 -0.30(-0.28%)
Jan 25, 2019 106.78 107.65 105.94 106.33 2,800,400 +0.28(+0.26%)
Jan 24, 2019 106.10 106.50 105.22 106.05 1,660,823 -0.08(-0.08%)
Jan 23, 2019 106.23 106.97 104.95 106.13 1,899,653 -0.28(-0.26%)
Jan 22, 2019 106.83 106.90 105.32 106.41 2,683,326 -1.04(-0.97%)
Jan 18, 2019 106.41 107.69 106.03 107.45 3,153,000 +1.88(+1.78%)
Jan 17, 2019 104.49 105.92 104.45 105.57 3,092,080 +1.08(+1.03%)
Jan 16, 2019 105.29 105.75 104.16 104.49 2,812,322 -0.55(-0.52%)
Jan 15, 2019 104.26 105.48 104.04 105.04 2,071,091 +0.95(+0.91%)
Jan 14, 2019 104.36 104.97 103.98 104.09 1,563,359 -1.17(-1.11%)
Jan 11, 2019 104.58 105.29 104.20 105.26 1,547,600 -0.10(-0.09%)
Jan 10, 2019 104.04 105.43 103.21 105.36 1,675,366 +1.00(+0.96%)
Jan 09, 2019 104.08 105.32 103.73 104.36 3,015,569 +0.93(+0.90%)
Jan 08, 2019 101.73 103.48 101.46 103.43 3,649,173 +2.57(+2.55%)
Jan 07, 2019 100.73 101.65 100.30 100.86 2,344,393 +0.41(+0.41%)
Jan 04, 2019 98.60 101.37 98.60 100.45 2,556,600 +2.83(+2.90%)
Jan 03, 2019 99.97 101.49 96.44 97.62 3,219,146 -2.88(-2.87%)
Jan 02, 2019 101.66 102.17 99.97 100.50 2,397,055 -2.62(-2.54%)
Dec 31, 2018 102.15 103.64 102.15 103.12 1,980,300 +1.29(+1.27%)
Dec 28, 2018 102.36 103.05 101.37 101.83 2,506,900 +0.33(+0.33%)
Dec 27, 2018 98.54 101.50 97.90 101.50 2,639,267 +1.54(+1.54%)
Dec 26, 2018 95.19 100.00 95.00 99.96 2,741,837 +5.11(+5.39%)
Dec 24, 2018 98.00 98.26 94.59 94.85 3,099,100 -3.63(-3.69%)
Dec 21, 2018 98.47 100.73 97.92 98.48 6,292,600 +0.12(+0.12%)
Dec 20, 2018 99.83 100.37 97.60 98.36 5,365,146 -2.29(-2.28%)
Dec 19, 2018 100.88 103.11 99.41 100.65 4,256,378 -0.07(-0.07%)
Dec 18, 2018 100.88 101.28 99.48 100.72 3,535,274 +0.35(+0.35%)
Dec 17, 2018 99.97 101.45 99.24 100.37 4,481,791 -0.03(-0.03%)
Dec 14, 2018 101.31 101.84 99.14 100.40 2,569,700 -2.10(-2.05%)
Dec 13, 2018 102.67 104.00 101.84 102.50 2,388,432 +0.47(+0.46%)
Dec 12, 2018 102.55 104.06 101.96 102.03 2,715,134 +0.71(+0.70%)
Dec 11, 2018 102.97 103.55 100.60 101.32 1,996,163 -0.40(-0.39%)
Dec 10, 2018 101.69 102.09 99.53 101.72 3,088,779 -0.15(-0.15%)
Dec 07, 2018 104.66 105.47 101.38 101.87 2,443,000 -2.99(-2.85%)
Dec 06, 2018 104.81 105.53 102.41 104.86 3,407,156 -1.44(-1.35%)
Dec 04, 2018 108.70 108.90 106.01 106.30 4,189,900 -2.34(-2.15%)
Dec 03, 2018 110.50 110.86 108.32 108.64 4,348,556 -0.90(-0.82%)
Nov 30, 2018 108.11 109.67 108.00 109.54 3,278,500 +1.60(+1.48%)
Nov 29, 2018 106.37 108.76 106.15 107.94 2,296,841 +0.97(+0.91%)
Nov 28, 2018 104.46 107.09 104.28 106.97 2,142,245 +2.97(+2.86%)
Nov 27, 2018 102.95 104.02 102.44 104.00 1,876,899 +0.72(+0.70%)
Nov 26, 2018 103.10 103.45 102.55 103.28 2,020,772 +0.87(+0.85%)
Nov 23, 2018 101.90 103.00 101.90 102.41 920,000 -0.53(-0.51%)
Nov 21, 2018 102.94 102.94 102.94 0 +0.97(+0.95%)
Nov 20, 2018 100.86 102.73 100.58 101.97 2,773,675 +0.67(+0.66%)
Nov 19, 2018 103.26 103.41 100.63 101.30 2,859,579 -1.90(-1.84%)
Nov 16, 2018 101.25 103.58 101.21 103.20 2,767,600 +1.55(+1.52%)
Nov 15, 2018 100.08 101.67 98.71 101.65 2,265,150 +0.91(+0.90%)
Nov 14, 2018 101.36 101.95 100.06 100.74 1,886,571 +0.25(+0.25%)
Nov 13, 2018 101.89 102.85 100.30 100.49 1,986,358 -1.06(-1.04%)
Nov 12, 2018 104.14 104.36 101.16 101.55 2,335,570 -2.84(-2.72%)
Nov 09, 2018 104.41 104.62 103.25 104.39 2,609,900 -0.36(-0.34%)
Nov 08, 2018 104.02 105.02 103.95 104.75 1,619,427 +0.68(+0.65%)
Nov 07, 2018 102.03 104.17 101.85 104.07 2,036,492 +2.85(+2.82%)
Nov 06, 2018 101.61 102.23 100.52 101.22 2,459,516 -0.54(-0.53%)
Nov 05, 2018 101.55 102.02 101.03 101.76 1,981,745 +0.51(+0.50%)
Nov 02, 2018 101.29 101.73 99.98 101.25 2,601,800 +0.73(+0.73%)
Nov 01, 2018 99.39 100.77 98.75 100.52 2,269,916 +1.12(+1.13%)
Oct 31, 2018 98.63 100.44 98.08 99.40 2,865,235 +1.68(+1.72%)
Oct 30, 2018 97.14 98.38 96.48 97.72 3,178,496 +0.87(+0.90%)
Oct 29, 2018 98.32 98.84 95.44 96.85 3,196,071 -0.29(-0.30%)
Oct 26, 2018 97.01 98.09 95.93 97.14 2,730,600 -1.15(-1.17%)
Oct 25, 2018 96.54 99.17 96.00 98.29 3,465,688 +2.48(+2.59%)
Oct 24, 2018 97.74 98.65 95.67 95.81 3,315,801 -1.61(-1.65%)
Oct 23, 2018 97.36 97.97 95.63 97.42 3,383,815 -1.14(-1.16%)
Oct 22, 2018 100.47 100.85 97.67 98.56 3,649,013 -1.83(-1.82%)
Oct 19, 2018 101.20 102.00 99.80 100.39 4,259,900 -0.85(-0.84%)
Oct 18, 2018 106.00 106.10 100.50 101.24 5,531,383 -3.72(-3.54%)
Oct 17, 2018 104.63 105.51 103.84 104.96 3,521,046 -0.09(-0.09%)
Oct 16, 2018 102.95 105.13 102.59 105.05 2,347,594 +3.06(+3.00%)
Oct 15, 2018 102.90 103.04 101.84 101.99 2,239,738 -1.39(-1.34%)
Oct 12, 2018 102.85 103.79 101.80 103.38 2,901,300 +2.11(+2.08%)
Oct 11, 2018 103.56 104.00 100.50 101.27 3,516,989 -2.57(-2.47%)
Oct 10, 2018 106.50 106.59 103.76 103.84 3,385,957 -2.89(-2.71%)
Oct 09, 2018 105.80 107.12 105.47 106.73 3,048,553 +1.12(+1.06%)
Oct 08, 2018 106.84 107.05 104.53 105.61 2,100,882 -1.37(-1.28%)
Oct 05, 2018 107.20 107.61 105.87 106.98 1,919,200 -0.02(-0.02%)
Oct 04, 2018 108.16 108.27 106.61 107.00 1,874,488 -1.53(-1.41%)
Oct 03, 2018 109.55 110.13 108.38 108.53 2,399,654 -0.43(-0.39%)
Oct 02, 2018 109.34 109.41 108.79 108.96 1,729,265 -0.33(-0.30%)
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.