Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 145.03 145.37 143.60 144.36 2,020,228 -0.60(-0.42%)
Nov 27, 2019 144.69 145.57 144.15 144.96 8,854,401 +0.60(+0.42%)
Nov 26, 2019 143.39 144.78 143.13 144.36 8,706,493 +1.03(+0.72%)
Nov 25, 2019 142.39 143.39 142.06 143.33 5,185,603 +1.60(+1.13%)
Nov 22, 2019 142.00 142.25 140.88 141.73 4,490,655 +0.12(+0.08%)
Nov 21, 2019 141.03 141.69 139.48 141.61 7,102,956 -0.79(-0.56%)
Nov 20, 2019 141.48 142.40 140.86 142.40 6,146,716 +0.40(+0.28%)
Nov 19, 2019 138.60 142.20 137.70 142.01 7,345,827 +3.33(+2.40%)
Nov 18, 2019 141.02 141.48 138.56 138.67 5,280,968 -2.73(-1.93%)
Nov 15, 2019 137.71 141.44 137.42 141.40 13,900,522 +6.76(+5.02%)
Nov 14, 2019 135.32 135.62 133.63 134.64 2,182,638 -0.89(-0.66%)
Nov 13, 2019 133.79 136.17 132.97 135.53 4,889,499 +1.49(+1.11%)
Nov 12, 2019 133.18 134.77 133.04 134.03 1,548,030 +1.01(+0.76%)
Nov 11, 2019 133.16 134.23 132.67 133.03 1,111,849 -0.70(-0.52%)
Nov 08, 2019 133.21 134.11 132.87 133.73 1,681,063 +0.72(+0.54%)
Nov 07, 2019 133.34 133.72 132.58 133.01 2,571,880 -0.36(-0.27%)
Nov 06, 2019 132.38 133.55 131.87 133.36 2,598,618 +1.38(+1.04%)
Nov 05, 2019 133.67 134.04 131.41 131.99 3,196,996 -1.73(-1.29%)
Nov 04, 2019 136.03 136.46 133.70 133.72 2,158,930 -1.34(-0.99%)
Nov 01, 2019 137.18 137.78 135.01 135.05 2,324,203 -1.24(-0.91%)
Oct 31, 2019 136.67 137.16 135.14 136.29 2,565,891 -0.43(-0.31%)
Oct 30, 2019 135.88 137.27 135.28 136.72 3,207,214 +0.97(+0.71%)
Oct 29, 2019 134.33 137.17 134.27 135.75 2,378,943 +1.05(+0.78%)
Oct 28, 2019 134.77 135.99 134.51 134.70 1,967,297 +0.34(+0.25%)
Oct 25, 2019 134.22 134.80 133.58 134.36 2,391,753 -0.56(-0.42%)
Oct 24, 2019 136.15 136.79 134.18 134.93 2,872,069 -1.99(-1.45%)
Oct 23, 2019 136.15 137.45 135.88 136.91 2,449,662 +1.36(+1.00%)
Oct 22, 2019 136.81 138.18 135.45 135.56 1,868,313 -1.14(-0.83%)
Oct 21, 2019 137.15 137.35 135.99 136.69 1,438,870 +0.22(+0.16%)
Oct 18, 2019 135.90 137.04 135.49 136.48 1,450,402 +0.24(+0.17%)
Oct 17, 2019 136.44 136.96 136.06 136.24 1,054,216 +0.38(+0.28%)
Oct 16, 2019 135.68 136.94 135.39 135.87 2,136,597 -0.20(-0.14%)
Oct 15, 2019 138.15 139.14 136.06 136.06 2,118,633 -1.20(-0.87%)
Oct 14, 2019 138.28 138.45 136.88 137.26 1,136,301 +0.08(+0.06%)
Oct 11, 2019 138.59 140.41 137.15 137.18 1,973,206 -0.04(-0.03%)
Oct 10, 2019 135.04 137.87 134.68 137.22 1,819,244 +1.54(+1.14%)
Oct 09, 2019 135.44 136.22 134.70 135.68 1,673,708 +1.56(+1.17%)
Oct 08, 2019 136.85 137.11 132.93 134.11 2,774,795 -4.01(-2.91%)
Oct 07, 2019 139.16 139.56 138.10 138.13 1,868,537 -1.95(-1.39%)
Oct 04, 2019 137.81 140.16 137.66 140.08 1,950,959 +2.81(+2.05%)
Oct 03, 2019 135.23 137.30 133.83 137.27 1,969,473 +1.68(+1.24%)
Oct 02, 2019 138.97 139.51 134.96 135.59 2,967,402 -4.76(-3.39%)
Oct 01, 2019 142.65 143.75 140.19 140.34 1,708,347 -2.48(-1.74%)
Sep 30, 2019 140.65 143.54 140.25 142.83 2,219,600 +2.84(+2.03%)
Sep 27, 2019 141.65 142.02 139.19 139.99 1,684,804 -1.19(-0.84%)
Sep 26, 2019 143.25 143.37 140.17 141.18 1,859,253 -1.01(-0.71%)
Sep 25, 2019 142.39 142.93 140.91 142.18 2,121,044 -0.59(-0.41%)
Sep 24, 2019 143.59 144.40 141.31 142.78 3,136,208 -0.05(-0.04%)
Sep 23, 2019 143.52 144.54 142.44 142.83 1,838,052 -1.85(-1.28%)
Sep 20, 2019 144.86 145.52 144.04 144.67 5,186,234 +0.71(+0.49%)
Sep 19, 2019 142.23 145.13 142.13 143.96 2,683,437 +1.78(+1.25%)
Sep 18, 2019 140.64 142.98 140.09 142.18 2,658,838 +1.60(+1.14%)
Sep 17, 2019 138.92 140.96 138.80 140.58 1,867,431 +1.66(+1.19%)
Sep 16, 2019 138.61 139.91 137.86 138.92 2,341,890 -0.37(-0.26%)
Sep 13, 2019 139.66 141.00 138.30 139.29 2,178,429 -0.71(-0.51%)
Sep 12, 2019 138.64 140.41 138.39 140.00 2,207,784 +2.21(+1.61%)
Sep 11, 2019 134.88 138.04 133.82 137.79 2,896,371 +2.87(+2.13%)
Sep 10, 2019 136.59 136.66 132.20 134.91 3,910,234 -2.74(-1.99%)
Sep 09, 2019 142.33 142.50 137.37 137.65 2,051,559 -4.91(-3.44%)
Sep 06, 2019 141.83 143.15 141.36 142.56 1,733,469 +1.36(+0.97%)
Sep 05, 2019 140.14 141.69 139.26 141.20 2,259,220 +2.66(+1.92%)
Sep 04, 2019 138.76 140.26 137.73 138.54 1,584,135 +0.38(+0.28%)
Sep 03, 2019 138.82 139.27 137.26 138.15 1,944,550 -2.19(-1.56%)
Aug 30, 2019 141.07 141.62 139.49 140.35 1,984,651 +0.41(+0.29%)
Aug 29, 2019 138.91 140.53 138.33 139.94 2,231,625 +2.16(+1.57%)
Aug 28, 2019 135.74 138.07 135.57 137.78 1,656,457 +1.22(+0.90%)
Aug 27, 2019 136.29 137.10 135.33 136.55 3,063,664 +1.83(+1.36%)
Aug 26, 2019 134.71 135.27 133.31 134.73 1,479,876 +0.99(+0.74%)
Aug 23, 2019 137.81 138.48 132.89 133.74 2,286,859 -4.11(-2.98%)
Aug 22, 2019 139.02 139.81 137.07 137.85 1,260,102 -0.75(-0.54%)
Aug 21, 2019 139.66 139.84 137.49 138.60 1,476,640 +0.25(+0.18%)
Aug 20, 2019 140.17 140.75 138.28 138.35 1,571,224 -1.62(-1.16%)
Aug 19, 2019 140.08 140.40 138.51 139.97 1,624,156 +1.34(+0.97%)
Aug 16, 2019 136.87 138.82 136.19 138.63 2,013,404 +3.12(+2.30%)
Aug 15, 2019 136.05 137.69 134.81 135.51 2,276,199 +0.82(+0.61%)
Aug 14, 2019 137.39 138.52 134.62 134.69 2,420,515 -4.13(-2.97%)
Aug 13, 2019 136.03 139.71 136.03 138.82 1,718,185 +2.07(+1.52%)
Aug 12, 2019 137.85 138.99 136.34 136.74 1,006,332 -1.85(-1.33%)
Aug 09, 2019 139.02 139.77 137.48 138.59 1,322,932 -0.57(-0.41%)
Aug 08, 2019 137.38 139.34 136.91 139.16 1,893,224 +2.66(+1.95%)
Aug 07, 2019 134.62 136.97 132.85 136.50 2,090,216 -0.03(-0.02%)
Aug 06, 2019 134.62 136.55 134.12 136.53 3,021,179 +2.50(+1.86%)
Aug 05, 2019 135.49 136.27 132.46 134.03 2,814,817 -3.45(-2.51%)
Aug 02, 2019 138.56 138.71 136.93 137.48 2,046,307 -1.02(-0.74%)
Aug 01, 2019 139.11 140.61 137.43 138.50 2,520,712 -0.28(-0.20%)
Jul 31, 2019 140.74 141.02 137.56 138.78 2,011,053 -2.17(-1.54%)
Jul 30, 2019 140.24 141.32 139.72 140.95 2,066,268 +0.02(+0.01%)
Jul 29, 2019 140.60 141.43 139.90 140.93 1,486,229 +0.40(+0.28%)
Jul 26, 2019 142.27 142.37 140.22 140.53 1,587,174 -0.92(-0.65%)
Jul 25, 2019 140.85 141.95 140.04 141.45 1,333,952 +0.51(+0.36%)
Jul 24, 2019 140.69 141.13 139.32 140.94 2,982,915 +0.18(+0.13%)
Jul 23, 2019 140.12 141.11 139.77 140.76 3,339,331 +0.88(+0.63%)
Jul 22, 2019 140.26 140.57 139.30 139.88 2,420,873 +0.01(+0.01%)
Jul 19, 2019 141.74 141.94 139.69 139.87 3,869,579 -1.37(-0.97%)
Jul 18, 2019 139.71 142.23 139.14 141.25 5,052,072 +3.31(+2.40%)
Jul 17, 2019 138.67 139.59 137.72 137.94 2,789,543 -0.18(-0.13%)
Jul 16, 2019 139.71 139.99 137.99 138.11 2,205,641 -1.26(-0.91%)
Jul 15, 2019 138.66 139.63 137.82 139.38 2,464,360 +1.07(+0.77%)
Jul 12, 2019 140.65 140.89 137.80 138.31 4,337,014 -2.65(-1.88%)
Jul 11, 2019 141.43 141.47 140.22 140.96 2,348,927 +0.11(+0.08%)
Jul 10, 2019 140.98 141.86 140.81 140.85 2,381,556 +0.31(+0.22%)
Jul 09, 2019 141.32 141.55 140.36 140.54 2,533,097 -1.31(-0.93%)
Jul 08, 2019 142.20 142.23 140.90 141.86 1,979,279 -0.82(-0.57%)
Jul 05, 2019 142.80 143.72 141.35 142.68 1,138,671 -0.85(-0.59%)
Jul 03, 2019 142.77 143.56 142.42 143.53 1,471,353 +1.16(+0.81%)
Jul 02, 2019 142.64 142.74 141.25 142.37 1,792,894 +0.14(+0.10%)
Jul 01, 2019 142.27 143.10 141.60 142.23 1,538,299 +1.07(+0.76%)
Jun 28, 2019 140.24 141.35 139.00 141.17 3,824,728 +0.93(+0.66%)
Jun 27, 2019 140.02 140.36 138.88 140.24 1,636,145 +1.22(+0.88%)
Jun 26, 2019 140.10 140.57 137.95 139.01 2,348,999 -1.27(-0.91%)
Jun 25, 2019 140.51 141.66 139.90 140.29 2,365,662 +0.05(+0.04%)
Jun 24, 2019 141.70 142.15 140.21 140.24 2,200,212 -1.56(-1.10%)
Jun 21, 2019 141.37 142.14 140.65 141.79 3,057,255 +0.08(+0.06%)
Jun 20, 2019 141.99 142.62 140.71 141.72 2,081,727 +1.09(+0.78%)
Jun 19, 2019 138.85 141.25 138.85 140.62 1,949,385 +1.51(+1.08%)
Jun 18, 2019 138.57 139.63 137.74 139.11 1,855,088 +1.64(+1.19%)
Jun 17, 2019 138.11 138.34 136.78 137.47 2,229,760 -0.28(-0.20%)
Jun 14, 2019 137.54 138.36 137.22 137.75 2,328,545 +0.21(+0.15%)
Jun 13, 2019 137.23 137.58 136.51 137.54 1,548,295 +0.64(+0.47%)
Jun 12, 2019 136.12 137.12 136.00 136.90 1,850,345 +0.85(+0.62%)
Jun 11, 2019 136.85 137.60 134.37 136.05 1,771,081 -0.06(-0.04%)
Jun 10, 2019 136.33 137.12 135.18 136.11 1,779,593 +0.44(+0.33%)
Jun 07, 2019 133.95 135.99 133.41 135.67 2,413,894 +2.56(+1.93%)
Jun 06, 2019 132.45 133.97 132.07 133.10 2,171,187 +0.71(+0.54%)
Jun 05, 2019 131.89 133.00 130.94 132.39 3,071,067 +1.73(+1.32%)
Jun 04, 2019 131.91 131.91 130.07 130.67 3,385,543 +0.52(+0.40%)
Jun 03, 2019 130.42 132.02 129.44 130.14 2,338,191 -0.09(-0.07%)
May 31, 2019 129.83 131.04 128.99 130.23 2,018,978 -0.42(-0.32%)
May 30, 2019 128.51 130.79 128.37 130.66 2,011,911 +2.13(+1.66%)
May 29, 2019 128.19 128.82 127.42 128.53 1,788,817 +0.15(+0.12%)
May 28, 2019 130.85 132.31 128.14 128.38 3,541,934 -1.89(-1.45%)
May 24, 2019 130.85 131.45 130.03 130.26 1,796,990 +0.41(+0.31%)
May 23, 2019 128.99 129.95 128.47 129.86 1,640,615 -0.11(-0.08%)
May 22, 2019 128.62 130.35 128.34 129.97 1,950,015 +1.51(+1.18%)
May 21, 2019 129.53 130.32 128.45 128.46 2,910,577 -0.11(-0.08%)
May 20, 2019 128.43 129.18 127.65 128.57 2,583,190 -0.77(-0.59%)
May 17, 2019 129.10 131.10 129.10 129.34 2,766,643 -1.15(-0.88%)
May 16, 2019 129.97 131.35 129.59 130.49 2,335,148 +1.20(+0.93%)
May 15, 2019 127.97 129.77 127.24 129.29 1,671,778 +0.30(+0.23%)
May 14, 2019 128.13 130.06 128.00 128.99 1,783,505 +1.27(+1.00%)
May 13, 2019 127.70 128.53 126.58 127.72 2,355,381 -2.19(-1.69%)
May 10, 2019 129.20 130.49 127.19 129.91 1,609,263 +0.34(+0.26%)
May 09, 2019 128.57 129.66 128.08 129.57 2,214,733 -0.38(-0.29%)
May 08, 2019 129.08 131.18 128.62 129.95 2,403,554 +0.98(+0.76%)
May 07, 2019 131.30 131.30 127.97 128.97 2,292,451 -3.02(-2.29%)
May 06, 2019 130.38 132.25 130.33 131.99 2,783,482 -0.78(-0.59%)
May 03, 2019 132.19 132.86 131.43 132.77 2,346,588 +1.06(+0.80%)
May 02, 2019 129.97 131.76 129.45 131.71 1,725,777 +1.92(+1.48%)
May 01, 2019 130.87 130.89 129.34 129.79 1,836,522 -0.87(-0.66%)
Apr 30, 2019 129.94 130.96 128.97 130.66 2,600,053 +1.11(+0.85%)
Apr 29, 2019 129.23 130.16 128.39 129.55 2,375,318 +0.38(+0.30%)
Apr 26, 2019 129.20 129.64 128.04 129.17 1,729,075 +0.53(+0.41%)
Apr 25, 2019 127.03 129.01 126.42 128.63 2,194,986 +1.08(+0.84%)
Apr 24, 2019 126.04 128.13 125.57 127.56 2,642,536 +1.50(+1.19%)
Apr 23, 2019 123.80 126.93 123.17 126.06 3,529,694 +0.90(+0.72%)
Apr 22, 2019 123.84 125.85 123.32 125.16 2,769,579 +0.10(+0.08%)
Apr 18, 2019 126.51 127.96 123.60 125.06 5,872,755 +1.86(+1.51%)
Apr 17, 2019 127.37 128.04 122.34 123.20 5,986,291 -3.26(-2.57%)
Apr 16, 2019 129.65 129.93 126.10 126.45 3,168,407 -2.29(-1.78%)
Apr 15, 2019 129.84 130.15 127.93 128.74 2,481,073 -1.12(-0.86%)
Apr 12, 2019 129.88 130.74 129.26 129.86 2,217,348 +0.20(+0.15%)
Apr 11, 2019 129.99 130.12 129.09 129.66 1,471,754 -0.07(-0.05%)
Apr 10, 2019 130.16 130.67 129.58 129.73 1,656,465 -0.33(-0.25%)
Apr 09, 2019 129.46 130.75 129.27 130.06 2,091,580 -0.12(-0.09%)
Apr 08, 2019 129.88 130.26 128.53 130.17 2,152,772 +0.36(+0.27%)
Apr 05, 2019 129.06 130.00 128.67 129.82 2,739,781 +1.10(+0.86%)
Apr 04, 2019 129.49 129.86 128.44 128.71 2,297,333 -0.49(-0.38%)
Apr 03, 2019 130.29 130.29 129.09 129.21 2,381,158 -0.64(-0.49%)
Apr 02, 2019 130.22 130.24 129.65 129.85 2,097,332 -0.20(-0.15%)
Apr 01, 2019 131.36 132.69 129.54 130.05 2,416,976 -0.20(-0.15%)
Mar 29, 2019 128.68 130.39 128.32 130.24 3,254,915 +2.15(+1.68%)
Mar 28, 2019 128.25 128.47 127.28 128.09 1,478,036 +0.27(+0.21%)
Mar 27, 2019 128.92 129.22 126.93 127.83 2,989,439 -1.32(-1.02%)
Mar 26, 2019 128.76 130.10 128.50 129.15 1,930,847 +1.60(+1.25%)
Mar 25, 2019 127.46 128.30 126.95 127.55 1,776,472 -0.23(-0.18%)
Mar 22, 2019 129.59 130.64 127.75 127.78 2,987,071 -2.56(-1.96%)
Mar 21, 2019 126.89 130.47 126.89 130.34 3,051,190 +2.51(+1.97%)
Mar 20, 2019 127.44 128.26 127.17 127.83 3,227,606 -0.12(-0.09%)
Mar 19, 2019 126.63 128.02 126.50 127.94 3,212,554 +1.76(+1.40%)
Mar 18, 2019 126.81 127.28 125.46 126.18 2,792,882 -0.61(-0.48%)
Mar 15, 2019 126.24 127.51 126.14 126.79 5,571,502 +0.57(+0.45%)
Mar 14, 2019 126.11 126.37 125.66 126.22 2,314,741 -0.02(-0.02%)
Mar 13, 2019 125.86 127.05 125.72 126.24 2,188,636 +0.68(+0.54%)
Mar 12, 2019 124.72 125.91 124.55 125.56 2,522,170 +1.09(+0.88%)
Mar 11, 2019 123.47 124.93 123.17 124.47 3,331,440 +1.27(+1.03%)
Mar 08, 2019 121.91 123.30 121.68 123.19 2,404,476 +0.57(+0.47%)
Mar 07, 2019 122.60 123.16 121.82 122.62 2,882,788 -0.18(-0.14%)
Mar 06, 2019 123.17 123.42 121.94 122.80 3,850,979 -0.70(-0.57%)
Mar 05, 2019 123.57 124.74 123.19 123.50 3,361,689 -0.53(-0.43%)
Mar 04, 2019 125.91 126.50 123.01 124.03 4,573,260 -1.85(-1.47%)
Mar 01, 2019 125.67 126.32 124.56 125.89 3,682,532 +0.74(+0.59%)
Feb 28, 2019 124.25 125.95 123.94 125.15 6,272,147 +0.62(+0.50%)
Feb 27, 2019 123.53 125.65 123.19 124.53 15,744,415 +3.13(+2.58%)
Feb 26, 2019 120.62 121.59 119.52 121.39 6,763,912 +0.06(+0.05%)
Feb 25, 2019 122.11 122.27 119.54 121.33 8,933,696 +9.53(+8.52%)
Feb 22, 2019 110.89 111.95 110.71 111.81 1,883,489 +1.03(+0.93%)
Feb 21, 2019 110.18 110.81 109.66 110.77 1,848,956 +0.23(+0.20%)
Feb 20, 2019 109.37 110.57 109.03 110.55 1,729,062 +0.87(+0.79%)
Feb 19, 2019 109.71 110.17 109.26 109.68 2,401,479 +0.08(+0.07%)
Feb 15, 2019 109.72 109.94 109.00 109.60 4,109,431 +0.87(+0.80%)
Feb 14, 2019 109.33 109.45 108.66 108.73 2,281,681 -0.85(-0.77%)
Feb 13, 2019 110.00 110.14 108.97 109.58 1,991,387 -0.15(-0.13%)
Feb 12, 2019 108.87 109.86 108.35 109.73 1,799,904 +1.67(+1.54%)
Feb 11, 2019 107.94 108.31 107.47 108.06 1,667,330 +0.42(+0.39%)
Feb 08, 2019 106.33 107.75 105.97 107.64 1,278,259 +0.65(+0.61%)
Feb 07, 2019 107.26 108.08 106.24 106.99 1,731,999 -1.05(-0.98%)
Feb 06, 2019 107.67 108.31 107.45 108.04 1,621,629 +0.15(+0.14%)
Feb 05, 2019 108.38 109.06 107.42 107.89 2,608,434 -0.08(-0.07%)
Feb 04, 2019 107.59 107.97 106.93 107.97 1,952,479 +0.29(+0.27%)
Feb 01, 2019 109.29 109.36 107.37 107.69 2,626,857 -1.60(-1.46%)
Jan 31, 2019 107.04 109.46 106.48 109.28 2,931,693 +1.88(+1.75%)
Jan 30, 2019 104.48 107.86 104.03 107.40 3,575,640 +3.69(+3.55%)
Jan 29, 2019 104.62 106.21 102.96 103.72 3,687,484 -0.75(-0.72%)
Jan 28, 2019 103.98 104.47 103.41 104.47 2,131,921 -0.30(-0.28%)
Jan 25, 2019 105.20 106.06 104.38 104.76 2,842,336 +0.28(+0.26%)
Jan 24, 2019 104.53 104.93 103.67 104.48 1,685,693 -0.08(-0.08%)
Jan 23, 2019 104.66 105.39 103.40 104.56 1,928,100 -0.28(-0.26%)
Jan 22, 2019 105.25 105.32 103.77 104.84 2,723,509 -1.02(-0.97%)
Jan 18, 2019 104.84 106.10 104.47 105.86 3,200,216 +1.85(+1.78%)
Jan 17, 2019 102.95 104.36 102.91 104.01 3,138,384 +1.06(+1.03%)
Jan 16, 2019 103.74 104.19 102.62 102.95 2,854,436 -0.54(-0.52%)
Jan 15, 2019 102.72 103.92 102.50 103.49 2,102,105 +0.94(+0.91%)
Jan 14, 2019 102.82 103.43 102.45 102.55 1,586,770 -1.15(-1.11%)
Jan 11, 2019 103.04 103.74 102.66 103.71 1,570,775 -0.10(-0.10%)
Jan 10, 2019 102.50 103.87 101.69 103.81 1,700,454 +0.99(+0.96%)
Jan 09, 2019 102.54 103.76 102.20 102.82 3,060,727 +0.92(+0.90%)
Jan 08, 2019 100.23 101.95 99.96 101.90 3,703,819 +2.53(+2.55%)
Jan 07, 2019 99.24 100.15 98.82 99.37 2,379,500 +0.40(+0.41%)
Jan 04, 2019 97.15 99.87 97.15 98.97 2,594,885 +2.79(+2.90%)
Jan 03, 2019 98.50 99.99 95.02 96.18 3,267,353 -2.84(-2.87%)
Jan 02, 2019 100.16 100.66 98.50 99.02 2,432,951 -2.58(-2.54%)
Dec 31, 2018 100.64 102.11 100.64 101.60 2,009,955 +1.27(+1.27%)
Dec 28, 2018 100.85 101.53 99.87 100.33 2,544,441 +0.33(+0.33%)
Dec 27, 2018 97.09 100.00 96.46 100.00 2,678,790 +1.67(+1.70%)
Dec 26, 2018 93.64 98.37 93.45 98.33 2,787,357 +5.03(+5.39%)
Dec 24, 2018 96.40 96.66 93.05 93.30 3,150,552 -3.57(-3.69%)
Dec 21, 2018 96.86 99.08 96.32 96.87 6,397,071 +0.12(+0.12%)
Dec 20, 2018 98.20 98.73 96.01 96.75 5,454,219 -2.25(-2.28%)
Dec 19, 2018 99.23 101.43 97.79 99.01 4,327,043 -0.07(-0.07%)
Dec 18, 2018 99.23 99.63 97.86 99.08 3,593,967 +0.34(+0.35%)
Dec 17, 2018 98.34 99.79 97.62 98.73 4,556,199 -0.03(-0.03%)
Dec 14, 2018 99.66 100.18 97.52 98.76 2,612,362 -2.07(-2.05%)
Dec 13, 2018 100.99 102.30 100.18 100.83 2,428,085 +0.46(+0.46%)
Dec 12, 2018 100.88 102.36 100.30 100.36 2,760,211 +0.70(+0.70%)
Dec 11, 2018 101.29 101.86 98.96 99.67 2,029,303 -0.39(-0.39%)
Dec 10, 2018 100.03 100.43 97.90 100.06 3,140,059 -0.15(-0.15%)
Dec 07, 2018 102.95 103.75 99.72 100.21 2,483,559 -2.94(-2.85%)
Dec 06, 2018 103.10 103.81 100.74 103.15 3,463,722 -1.42(-1.35%)
Dec 04, 2018 106.92 107.12 104.28 104.56 4,259,462 -2.30(-2.15%)
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.