Skip to main content

Danaher Corp (NY: DHR )

268.97 -1.71 (-0.63%)
Streaming Delayed Price Updated: 2:14 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 307.30 309.80 302.83 303.09 2,844,148 -2.16(-0.71%)
Sep 29, 2021 304.36 307.84 303.87 305.25 2,063,110 +2.86(+0.94%)
Sep 28, 2021 307.34 309.95 299.43 302.39 3,739,239 -11.99(-3.81%)
Sep 27, 2021 319.90 320.88 311.95 314.38 1,821,045 -8.46(-2.62%)
Sep 24, 2021 323.27 324.45 320.58 322.84 1,418,995 -0.53(-0.16%)
Sep 23, 2021 323.48 325.41 321.56 323.37 2,274,328 +0.89(+0.28%)
Sep 22, 2021 324.23 324.55 321.52 322.47 1,806,168 -0.57(-0.18%)
Sep 21, 2021 323.33 325.75 322.29 323.04 1,884,535 +0.59(+0.18%)
Sep 20, 2021 318.37 324.02 318.37 322.45 3,187,106 -0.42(-0.13%)
Sep 17, 2021 323.18 327.49 320.17 322.87 3,477,617 +0.53(+0.16%)
Sep 16, 2021 324.19 325.04 319.96 322.34 1,803,310 -1.25(-0.39%)
Sep 15, 2021 321.15 326.81 315.73 323.59 2,365,407 +1.16(+0.36%)
Sep 14, 2021 322.21 325.26 320.49 322.43 1,898,214 +2.63(+0.82%)
Sep 13, 2021 329.30 328.30 314.73 319.80 2,042,819 -8.50(-2.59%)
Sep 10, 2021 329.08 332.25 328.18 328.30 2,460,868 +1.60(+0.49%)
Sep 09, 2021 328.81 330.55 325.93 326.70 1,490,668 -2.12(-0.64%)
Sep 08, 2021 327.60 330.28 325.97 328.82 1,821,237 +0.51(+0.15%)
Sep 07, 2021 328.96 330.20 325.53 328.31 1,940,459 -2.42(-0.73%)
Sep 03, 2021 328.58 331.58 326.93 330.73 1,340,691 +0.99(+0.30%)
Sep 02, 2021 327.81 331.28 327.15 329.73 2,285,290 +3.81(+1.17%)
Sep 01, 2021 321.93 326.43 319.39 325.92 2,206,499 +3.42(+1.06%)
Aug 31, 2021 326.59 327.78 320.46 322.50 2,422,652 -2.84(-0.87%)
Aug 30, 2021 319.24 325.76 318.89 325.33 1,720,071 +7.87(+2.48%)
Aug 27, 2021 317.43 320.14 315.95 317.46 1,323,135 +0.76(+0.24%)
Aug 26, 2021 318.36 319.34 314.93 316.71 1,292,819 -1.13(-0.36%)
Aug 25, 2021 318.13 319.93 316.94 317.84 1,349,730 -1.16(-0.36%)
Aug 24, 2021 317.29 320.63 316.54 319.01 1,765,193 +2.02(+0.64%)
Aug 23, 2021 320.03 321.01 316.86 316.99 2,754,670 -2.90(-0.91%)
Aug 20, 2021 319.67 321.54 317.81 319.89 3,312,779 +1.74(+0.55%)
Aug 19, 2021 311.45 319.12 310.93 318.15 3,243,038 +4.80(+1.53%)
Aug 18, 2021 319.50 321.76 313.11 313.36 3,340,402 -5.95(-1.86%)
Aug 17, 2021 317.62 319.66 316.40 319.31 1,767,426 +2.14(+0.67%)
Aug 16, 2021 313.39 317.48 312.49 317.17 1,629,391 +3.52(+1.12%)
Aug 13, 2021 314.22 314.22 311.13 313.64 1,380,541 +1.48(+0.47%)
Aug 12, 2021 308.26 312.98 307.80 312.16 1,947,447 +3.18(+1.03%)
Aug 11, 2021 307.71 311.08 306.22 308.98 2,171,113 +1.68(+0.55%)
Aug 10, 2021 306.94 311.10 306.29 307.30 1,561,855 +0.91(+0.30%)
Aug 09, 2021 306.04 307.56 304.23 306.39 1,548,449 +0.69(+0.22%)
Aug 06, 2021 305.83 306.36 302.18 305.71 1,669,966 +0.14(+0.05%)
Aug 05, 2021 304.49 306.81 303.08 305.57 1,414,267 +1.51(+0.50%)
Aug 04, 2021 300.96 305.53 300.96 304.05 1,593,493 +3.27(+1.09%)
Aug 03, 2021 296.27 301.14 295.69 300.78 1,963,454 +5.26(+1.78%)
Aug 02, 2021 297.64 298.46 293.50 295.52 1,201,406 -0.45(-0.15%)
Jul 30, 2021 295.64 298.19 294.52 295.97 2,241,468 -0.14(-0.05%)
Jul 29, 2021 291.87 297.16 291.51 296.11 1,789,120 +4.73(+1.62%)
Jul 28, 2021 287.80 292.43 287.80 291.38 2,159,437 +2.27(+0.78%)
Jul 27, 2021 289.51 290.75 287.58 289.11 1,740,867 +0.42(+0.14%)
Jul 26, 2021 289.51 291.63 285.81 288.69 2,028,516 -1.09(-0.37%)
Jul 23, 2021 288.60 290.87 286.71 289.78 2,086,909 +2.30(+0.80%)
Jul 22, 2021 282.20 288.75 280.69 287.48 2,460,922 +9.11(+3.27%)
Jul 21, 2021 281.58 282.08 271.66 278.37 2,762,088 -3.78(-1.34%)
Jul 20, 2021 282.22 285.53 280.34 282.15 2,435,927 -0.15(-0.05%)
Jul 19, 2021 281.48 283.72 279.95 282.30 2,530,936 -1.04(-0.37%)
Jul 16, 2021 280.97 284.69 279.72 283.33 2,578,710 +3.82(+1.37%)
Jul 15, 2021 273.90 280.15 273.62 279.51 2,278,600 +4.81(+1.75%)
Jul 14, 2021 275.99 276.44 274.48 274.70 1,454,442 -0.63(-0.23%)
Jul 13, 2021 277.22 278.53 275.02 275.33 1,531,334 -1.25(-0.45%)
Jul 12, 2021 277.20 278.51 275.85 276.59 1,788,693 +0.54(+0.19%)
Jul 09, 2021 275.68 276.82 274.46 276.05 1,672,067 +0.49(+0.18%)
Jul 08, 2021 273.59 276.41 273.16 275.56 1,941,489 -1.56(-0.56%)
Jul 07, 2021 278.30 279.06 273.95 277.12 1,849,136 -0.17(-0.06%)
Jul 06, 2021 273.19 277.44 272.81 277.29 2,546,311 +4.67(+1.71%)
Jul 02, 2021 271.96 272.70 270.74 272.63 1,446,406 +1.81(+0.67%)
Jul 01, 2021 266.63 270.89 265.74 270.81 1,788,717 +3.83(+1.43%)
Jun 30, 2021 269.10 269.22 265.59 266.99 1,878,956 -2.50(-0.93%)
Jun 29, 2021 271.68 271.68 266.76 269.48 3,020,962 -0.82(-0.30%)
Jun 28, 2021 265.19 270.94 265.19 270.30 2,231,367 +5.10(+1.92%)
Jun 25, 2021 266.04 268.75 264.25 265.19 4,019,716 -0.79(-0.30%)
Jun 24, 2021 268.27 269.24 263.77 265.98 3,213,253 -1.08(-0.41%)
Jun 23, 2021 265.04 269.02 264.13 267.06 3,576,084 +1.60(+0.60%)
Jun 22, 2021 261.62 266.14 260.81 265.46 3,752,378 +4.42(+1.69%)
Jun 21, 2021 257.34 261.18 254.15 261.04 2,795,387 +5.59(+2.19%)
Jun 18, 2021 255.08 258.40 254.30 255.45 4,312,954 -0.11(-0.04%)
Jun 17, 2021 242.03 257.45 242.03 255.56 5,030,660 +12.27(+5.04%)
Jun 16, 2021 244.12 244.92 241.57 243.30 1,930,667 -0.36(-0.15%)
Jun 15, 2021 245.72 246.43 243.22 243.65 2,192,519 -2.30(-0.93%)
Jun 14, 2021 246.47 246.47 242.37 245.95 1,890,447 +0.39(+0.16%)
Jun 11, 2021 245.33 246.26 244.51 245.56 2,989,753 +0.76(+0.31%)
Jun 10, 2021 239.77 245.29 239.77 244.81 2,569,320 +5.53(+2.31%)
Jun 09, 2021 239.50 240.07 238.47 239.28 1,916,295 +0.50(+0.21%)
Jun 08, 2021 240.21 240.40 237.64 238.78 2,340,082 -0.04(-0.02%)
Jun 07, 2021 240.78 241.74 238.46 238.82 2,288,983 -2.02(-0.84%)
Jun 04, 2021 242.07 243.09 239.95 240.84 2,003,838 +1.25(+0.52%)
Jun 03, 2021 239.73 241.30 236.91 239.59 3,271,312 -0.99(-0.41%)
Jun 02, 2021 243.50 244.29 240.28 240.58 3,352,797 -3.18(-1.30%)
Jun 01, 2021 252.27 252.50 241.90 243.76 6,453,960 -10.87(-4.27%)
May 28, 2021 255.48 258.97 254.50 254.63 2,080,454 +0.91(+0.36%)
May 27, 2021 250.41 254.15 249.98 253.72 4,236,473 +3.44(+1.37%)
May 26, 2021 255.05 255.05 248.91 250.28 3,665,863 -3.35(-1.32%)
May 25, 2021 252.55 253.88 251.37 253.63 3,547,343 +1.22(+0.48%)
May 24, 2021 252.68 253.56 250.79 252.41 2,624,623 +1.33(+0.53%)
May 21, 2021 254.03 255.87 251.06 251.08 1,566,235 -2.34(-0.92%)
May 20, 2021 248.80 253.77 248.34 253.42 2,426,000 +5.56(+2.24%)
May 19, 2021 246.35 247.99 244.50 247.86 1,901,815 -0.60(-0.24%)
May 18, 2021 249.56 251.22 248.06 248.46 1,507,875 -0.97(-0.39%)
May 17, 2021 251.64 253.18 248.77 249.43 1,261,166 -2.66(-1.05%)
May 14, 2021 252.41 255.28 251.57 252.08 2,340,591 +0.91(+0.36%)
May 13, 2021 250.32 252.66 249.01 251.18 1,647,312 +2.38(+0.95%)
May 12, 2021 253.62 254.89 248.39 248.80 1,870,679 -7.58(-2.96%)
May 11, 2021 255.29 257.02 253.75 256.39 1,542,165 -1.11(-0.43%)
May 10, 2021 257.08 259.12 255.81 257.50 2,020,782 +0.55(+0.21%)
May 07, 2021 257.24 259.88 256.55 256.95 2,646,121 +1.48(+0.58%)
May 06, 2021 252.16 255.67 251.04 255.47 1,767,594 +2.48(+0.98%)
May 05, 2021 254.75 256.18 252.01 253.00 1,599,722 -1.52(-0.60%)
May 04, 2021 252.49 254.74 250.40 254.52 2,012,328 +1.35(+0.53%)
May 03, 2021 255.22 255.38 252.50 253.17 1,502,534 +0.72(+0.29%)
Apr 30, 2021 253.82 255.86 251.30 252.44 2,040,138 -2.62(-1.03%)
Apr 29, 2021 258.23 258.31 254.10 255.07 1,721,390 -1.80(-0.70%)
Apr 28, 2021 254.29 257.41 253.80 256.87 1,439,172 +0.37(+0.14%)
Apr 27, 2021 256.28 257.85 253.79 256.50 1,921,393 -0.08(-0.03%)
Apr 26, 2021 258.02 258.83 256.21 256.58 2,105,782 -1.67(-0.65%)
Apr 23, 2021 251.48 258.45 251.23 258.25 3,584,249 +6.82(+2.71%)
Apr 22, 2021 246.76 254.59 246.59 251.43 4,016,881 +8.47(+3.49%)
Apr 21, 2021 241.12 243.87 239.54 242.96 1,856,075 +2.53(+1.05%)
Apr 20, 2021 238.75 241.74 238.75 240.42 1,331,026 -0.14(-0.06%)
Apr 19, 2021 240.41 241.29 238.53 240.56 2,031,620 -1.06(-0.44%)
Apr 16, 2021 242.16 242.44 240.09 241.63 1,851,424 +0.47(+0.19%)
Apr 15, 2021 236.72 241.92 235.61 241.16 2,313,651 +5.26(+2.23%)
Apr 14, 2021 240.24 240.57 235.50 235.90 2,626,329 -5.51(-2.28%)
Apr 13, 2021 237.01 246.44 235.80 241.41 6,192,553 +7.95(+3.41%)
Apr 12, 2021 230.19 233.84 229.73 233.45 2,592,153 +2.47(+1.07%)
Apr 09, 2021 228.78 231.00 227.68 230.99 1,510,814 +2.41(+1.05%)
Apr 08, 2021 226.59 229.88 226.38 228.58 2,031,488 +3.85(+1.71%)
Apr 07, 2021 224.79 226.56 223.44 224.74 1,623,843 -0.97(-0.43%)
Apr 06, 2021 227.99 229.55 224.80 225.71 2,674,662 +0.52(+0.23%)
Apr 05, 2021 226.29 226.80 224.26 225.19 2,568,700 +1.44(+0.64%)
Apr 01, 2021 224.19 225.80 222.82 223.75 1,754,754 +0.00(+0.00%)
Mar 31, 2021 223.18 226.02 222.47 223.75 2,685,157 +2.07(+0.93%)
Mar 30, 2021 224.33 224.61 220.91 221.68 2,473,367 -3.86(-1.71%)
Mar 29, 2021 223.50 227.05 220.99 225.54 2,364,068 +0.61(+0.27%)
Mar 26, 2021 218.59 225.16 216.70 224.94 2,654,965 +7.53(+3.47%)
Mar 25, 2021 219.15 219.15 214.11 217.40 2,369,657 -0.57(-0.26%)
Mar 24, 2021 217.61 219.10 216.40 217.97 1,804,416 -0.84(-0.39%)
Mar 23, 2021 221.39 223.00 217.76 218.81 2,453,548 -3.21(-1.44%)
Mar 22, 2021 218.69 222.38 217.23 222.02 2,732,112 +2.47(+1.13%)
Mar 19, 2021 215.31 219.99 214.57 219.54 4,730,512 +5.07(+2.37%)
Mar 18, 2021 212.72 216.86 211.25 214.47 3,506,118 +1.80(+0.84%)
Mar 17, 2021 212.96 214.30 211.34 212.67 2,975,965 -1.75(-0.82%)
Mar 16, 2021 215.74 216.55 213.19 214.42 3,948,963 -1.09(-0.51%)
Mar 15, 2021 213.72 216.93 213.13 215.51 1,795,012 +2.30(+1.08%)
Mar 12, 2021 216.14 217.10 212.38 213.21 2,304,087 -4.51(-2.07%)
Mar 11, 2021 214.36 218.49 213.10 217.72 2,440,007 +6.25(+2.95%)
Mar 10, 2021 215.83 217.77 209.77 211.47 3,308,321 -3.39(-1.58%)
Mar 09, 2021 214.70 217.50 214.22 214.86 4,761,684 +3.93(+1.86%)
Mar 08, 2021 216.52 217.89 210.64 210.93 2,892,171 -5.93(-2.73%)
Mar 05, 2021 214.52 217.82 211.09 216.85 2,449,080 +3.91(+1.84%)
Mar 04, 2021 217.26 218.56 211.20 212.94 3,583,987 -5.23(-2.40%)
Mar 03, 2021 223.46 224.41 217.96 218.18 2,432,175 -4.38(-1.97%)
Mar 02, 2021 223.54 225.19 220.61 222.56 2,080,232 -1.57(-0.70%)
Mar 01, 2021 219.41 225.18 219.41 224.12 2,001,486 +5.96(+2.73%)
Feb 26, 2021 219.22 221.27 218.06 218.16 3,150,889 +0.41(+0.19%)
Feb 25, 2021 220.48 222.59 216.58 217.76 2,943,565 -3.71(-1.68%)
Feb 24, 2021 222.96 224.69 220.97 221.47 2,900,473 -0.84(-0.38%)
Feb 23, 2021 223.81 225.09 221.33 222.32 2,199,455 -1.64(-0.73%)
Feb 22, 2021 228.97 230.11 223.46 223.96 3,457,107 -5.70(-2.48%)
Feb 19, 2021 235.69 236.90 229.54 229.66 3,101,853 -6.12(-2.59%)
Feb 18, 2021 236.44 236.97 233.89 235.77 1,574,578 -2.49(-1.05%)
Feb 17, 2021 239.41 240.91 237.66 238.27 1,965,270 -2.34(-0.97%)
Feb 16, 2021 246.12 247.16 239.94 240.61 1,648,494 -3.60(-1.48%)
Feb 12, 2021 238.59 245.39 238.54 244.22 2,117,911 +5.20(+2.18%)
Feb 11, 2021 237.63 239.30 235.78 239.01 1,862,040 +3.15(+1.33%)
Feb 10, 2021 237.21 237.21 234.60 235.86 1,415,958 +0.49(+0.21%)
Feb 09, 2021 234.89 236.80 233.14 235.38 1,884,856 +1.34(+0.57%)
Feb 08, 2021 234.54 237.12 232.48 234.03 1,559,959 +0.06(+0.03%)
Feb 05, 2021 234.63 236.72 232.95 233.98 1,481,047 +0.06(+0.03%)
Feb 04, 2021 235.99 238.24 233.00 233.92 2,481,165 -2.68(-1.13%)
Feb 03, 2021 242.35 242.82 236.49 236.60 2,855,229 -6.81(-2.80%)
Feb 02, 2021 243.07 244.43 241.18 243.41 3,681,070 +3.32(+1.38%)
Feb 01, 2021 237.86 242.76 237.42 240.09 3,608,913 +3.88(+1.64%)
Jan 29, 2021 226.38 237.46 224.40 236.21 5,787,253 +9.21(+4.06%)
Jan 28, 2021 224.05 230.41 223.70 227.00 2,639,590 +6.33(+2.87%)
Jan 27, 2021 228.82 228.82 216.34 220.68 4,702,165 -11.70(-5.03%)
Jan 26, 2021 237.22 237.22 232.38 232.38 1,654,577 -4.14(-1.75%)
Jan 25, 2021 236.28 237.66 231.97 236.52 2,183,398 +0.11(+0.05%)
Jan 22, 2021 232.74 237.81 232.25 236.41 2,729,200 +4.91(+2.12%)
Jan 21, 2021 235.13 236.90 231.12 231.50 2,396,201 -3.92(-1.67%)
Jan 20, 2021 234.25 235.91 233.00 235.43 2,065,313 +0.93(+0.40%)
Jan 19, 2021 237.52 238.01 233.84 234.49 2,271,413 -0.64(-0.27%)
Jan 15, 2021 235.08 237.34 233.33 235.13 2,617,434 +0.05(+0.02%)
Jan 14, 2021 238.67 239.72 234.71 235.08 2,082,979 -3.12(-1.31%)
Jan 13, 2021 238.33 239.66 234.09 238.20 3,280,160 -0.84(-0.35%)
Jan 12, 2021 242.89 243.57 237.62 239.04 2,231,275 -3.41(-1.40%)
Jan 11, 2021 241.34 242.55 240.18 242.45 1,551,836 +0.62(+0.26%)
Jan 08, 2021 239.39 243.28 238.85 241.82 2,313,149 +3.75(+1.58%)
Jan 07, 2021 236.82 241.38 236.26 238.07 3,720,651 +3.34(+1.42%)
Jan 06, 2021 222.35 236.01 220.94 234.73 3,992,726 +7.53(+3.31%)
Jan 05, 2021 221.20 227.80 221.20 227.20 3,737,511 +5.50(+2.48%)
Jan 04, 2021 223.45 224.11 218.18 221.70 3,214,525 +1.08(+0.49%)
Dec 31, 2020 220.62 220.62 220.62 1,437,084 +1.45(+0.66%)
Dec 30, 2020 222.27 223.31 218.78 219.17 1,437,084 -2.16(-0.98%)
Dec 29, 2020 223.85 224.10 221.13 221.33 1,745,597 +0.11(+0.05%)
Dec 28, 2020 221.75 223.81 219.94 221.22 2,129,663 +1.25(+0.57%)
Dec 24, 2020 219.24 222.04 219.06 219.97 615,114 +1.09(+0.50%)
Dec 23, 2020 221.75 223.20 218.78 218.88 1,766,885 -2.34(-1.06%)
Dec 22, 2020 223.58 224.34 220.93 221.22 1,838,209 -3.20(-1.43%)
Dec 21, 2020 221.76 224.84 218.62 224.43 2,501,900 +0.05(+0.02%)
Dec 18, 2020 222.92 225.67 220.40 224.38 4,253,894 +1.61(+0.72%)
Dec 17, 2020 221.12 223.38 220.74 222.77 1,625,716 +2.57(+1.17%)
Dec 16, 2020 221.13 221.88 218.86 220.20 1,795,618 -1.26(-0.57%)
Dec 15, 2020 220.17 223.00 219.14 221.46 2,109,136 +2.05(+0.94%)
Dec 14, 2020 222.46 223.88 219.22 219.41 1,939,831 -2.63(-1.18%)
Dec 11, 2020 221.97 224.32 219.73 222.04 1,479,637 +0.54(+0.24%)
Dec 10, 2020 221.68 224.57 220.24 221.50 3,289,668 +0.37(+0.17%)
Dec 09, 2020 221.81 222.59 219.33 221.13 2,519,493 -0.65(-0.29%)
Dec 08, 2020 223.57 225.15 221.54 221.79 2,047,944 -2.63(-1.17%)
Dec 07, 2020 223.68 226.25 223.31 224.42 1,859,628 +1.71(+0.77%)
Dec 04, 2020 220.56 222.97 218.14 222.71 2,540,566 +1.08(+0.49%)
Dec 03, 2020 222.90 224.48 220.75 221.63 3,222,649 -1.45(-0.65%)
Dec 02, 2020 223.83 224.29 221.53 223.08 2,142,873 -0.20(-0.09%)
Dec 01, 2020 224.28 226.25 221.29 223.28 3,909,592 +0.37(+0.16%)
Nov 30, 2020 217.83 223.09 217.33 222.91 3,345,125 +7.79(+3.62%)
Nov 27, 2020 216.53 216.87 213.36 215.12 1,418,065 -0.44(-0.20%)
Nov 25, 2020 213.00 215.71 210.79 215.56 3,230,654 -1.03(-0.48%)
Nov 24, 2020 220.65 220.70 215.05 216.59 3,971,339 -2.80(-1.28%)
Nov 23, 2020 225.26 226.06 217.09 219.39 2,816,738 -4.64(-2.07%)
Nov 20, 2020 223.94 225.80 222.40 224.03 2,371,269 -0.07(-0.03%)
Nov 19, 2020 222.41 225.47 219.53 224.10 2,791,900 +1.12(+0.50%)
Nov 18, 2020 227.97 228.60 221.41 222.98 2,895,960 -4.61(-2.03%)
Nov 17, 2020 226.88 230.29 226.03 227.59 2,418,601 -0.30(-0.13%)
Nov 16, 2020 234.53 234.53 227.07 227.89 2,167,444 -4.99(-2.14%)
Nov 13, 2020 233.20 234.47 232.11 232.88 2,530,590 +1.68(+0.73%)
Nov 12, 2020 231.22 233.69 229.78 231.21 2,333,886 -0.15(-0.06%)
Nov 11, 2020 226.22 233.09 224.41 231.35 3,928,138 +7.21(+3.21%)
Nov 10, 2020 231.38 232.46 223.09 224.15 6,281,356 -7.84(-3.38%)
Nov 09, 2020 245.80 246.42 231.67 231.99 3,913,784 -11.59(-4.76%)
Nov 06, 2020 240.62 245.85 237.93 243.58 2,361,393 +5.08(+2.13%)
Nov 05, 2020 245.15 245.15 237.90 238.50 3,415,494 -0.18(-0.07%)
Nov 04, 2020 237.62 243.61 236.77 238.68 3,056,119 +5.72(+2.45%)
Nov 03, 2020 233.32 234.87 231.06 232.96 1,672,100 +2.30(+1.00%)
Nov 02, 2020 230.60 233.43 228.08 230.66 2,529,654 +2.88(+1.26%)
Oct 30, 2020 227.25 229.09 223.67 227.78 2,618,362 -0.53(-0.23%)
Oct 29, 2020 230.50 231.61 226.58 228.31 2,226,197 -2.02(-0.87%)
Oct 28, 2020 235.18 236.84 229.36 230.32 2,866,657 -7.62(-3.20%)
Oct 27, 2020 234.02 238.67 234.02 237.94 3,294,127 +4.83(+2.07%)
Oct 26, 2020 229.65 233.32 229.44 233.11 2,402,578 +2.23(+0.97%)
Oct 23, 2020 233.39 234.74 229.56 230.88 2,286,419 -1.31(-0.56%)
Oct 22, 2020 225.04 233.79 224.05 232.19 2,764,371 +7.37(+3.28%)
Oct 21, 2020 227.01 227.99 224.48 224.81 3,790,685 -0.48(-0.21%)
Oct 20, 2020 222.29 227.25 221.85 225.29 2,344,481 +3.17(+1.43%)
Oct 19, 2020 226.50 226.96 220.55 222.12 2,301,108 -3.59(-1.59%)
Oct 16, 2020 224.66 227.69 224.27 225.71 2,657,563 +2.01(+0.90%)
Oct 15, 2020 221.34 224.06 218.99 223.69 1,737,916 -1.12(-0.50%)
Oct 14, 2020 224.12 225.46 222.49 224.81 1,803,896 +0.92(+0.41%)
Oct 13, 2020 222.70 224.23 222.66 223.89 1,657,695 -0.13(-0.06%)
Oct 12, 2020 225.04 225.74 223.38 224.02 1,903,600 -0.31(-0.14%)
Oct 09, 2020 219.90 224.44 219.47 224.33 1,631,601 +5.31(+2.42%)
Oct 08, 2020 220.95 221.16 218.25 219.02 2,167,281 -1.31(-0.59%)
Oct 07, 2020 217.84 221.57 217.68 220.33 1,760,201 +3.76(+1.74%)
Oct 06, 2020 217.17 219.12 215.44 216.57 1,994,649 -0.11(-0.05%)
Oct 05, 2020 212.90 216.96 212.90 216.68 1,252,366 +5.80(+2.75%)
Oct 02, 2020 210.79 213.58 209.81 210.87 1,444,165 -2.15(-1.01%)
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.