Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 245.79 245.95 238.35 240.90 3,689,860 -4.25(-1.73%)
Feb 25, 2022 237.62 245.37 240.17 245.15 2,707,383 +6.75(+2.83%)
Feb 24, 2022 224.75 239.23 224.59 238.40 4,247,112 +8.05(+3.49%)
Feb 23, 2022 234.27 237.06 229.58 230.35 3,199,299 -3.33(-1.42%)
Feb 22, 2022 233.66 236.71 231.53 233.68 3,789,559 -0.66(-0.28%)
Feb 18, 2022 234.34 0 -2.06(-0.87%)
Feb 17, 2022 235.00 238.43 232.90 236.39 3,674,661 +1.39(+0.59%)
Feb 16, 2022 235.38 236.80 230.45 235.00 4,168,066 -1.21(-0.51%)
Feb 15, 2022 241.46 243.49 235.20 236.22 3,754,324 -2.13(-0.89%)
Feb 14, 2022 238.44 240.35 236.00 238.35 3,433,291 -1.02(-0.43%)
Feb 11, 2022 247.23 249.16 238.58 239.37 3,333,828 -8.38(-3.38%)
Feb 10, 2022 253.40 253.40 246.36 247.74 2,914,869 -8.61(-3.36%)
Feb 09, 2022 253.26 256.89 252.84 256.36 2,563,851 +5.61(+2.24%)
Feb 08, 2022 247.13 251.45 246.14 250.75 1,652,585 +0.41(+0.16%)
Feb 07, 2022 253.42 254.59 249.53 250.33 1,870,049 -2.18(-0.86%)
Feb 04, 2022 253.85 255.28 251.03 252.51 1,685,030 -2.00(-0.79%)
Feb 03, 2022 254.64 254.51 2,706,152 -3.97(-1.54%)
Feb 02, 2022 253.63 259.43 251.65 258.48 3,712,684 +6.27(+2.49%)
Feb 01, 2022 252.37 252.88 249.12 252.21 2,934,119 +1.32(+0.52%)
Jan 31, 2022 248.66 252.34 250.89 4,020,574 +4.11(+1.66%)
Jan 28, 2022 239.00 247.00 235.84 246.79 5,665,663 +9.78(+4.13%)
Jan 27, 2022 238.88 240.30 234.74 237.01 6,407,428 +2.81(+1.20%)
Jan 26, 2022 238.32 240.30 231.91 234.20 5,361,096 -3.89(-1.63%)
Jan 25, 2022 240.95 241.42 236.70 238.09 5,572,455 -4.97(-2.04%)
Jan 24, 2022 242.94 243.66 234.43 243.06 6,302,515 -3.15(-1.28%)
Jan 21, 2022 249.49 250.49 244.56 246.21 4,574,813 -2.20(-0.89%)
Jan 20, 2022 253.86 254.47 247.93 248.41 3,378,334 -3.57(-1.42%)
Jan 19, 2022 254.25 257.83 251.90 251.98 3,394,066 -1.20(-0.48%)
Jan 18, 2022 253.89 254.78 250.45 253.19 4,745,883 -4.31(-1.67%)
Jan 14, 2022 257.50 0 +1.11(+0.43%)
Jan 13, 2022 267.58 268.96 255.42 256.39 3,989,923 -12.58(-4.68%)
Jan 12, 2022 268.97 270.69 266.58 268.97 2,999,617 +0.92(+0.34%)
Jan 11, 2022 267.86 271.55 263.93 268.05 4,663,249 +2.02(+0.76%)
Jan 10, 2022 258.28 266.20 255.47 266.03 3,844,820 +6.46(+2.49%)
Jan 07, 2022 265.84 266.42 257.93 259.57 3,681,189 -7.24(-2.71%)
Jan 06, 2022 267.36 268.90 262.63 266.81 2,267,993 -1.21(-0.45%)
Jan 05, 2022 271.71 272.99 267.97 268.02 4,239,979 -1.72(-0.64%)
Jan 04, 2022 274.78 277.45 268.08 269.74 5,091,840 -7.46(-2.69%)
Jan 03, 2022 287.18 288.45 274.24 277.20 4,200,056 -11.63(-4.03%)
Dec 31, 2021 288.18 290.79 287.42 288.84 1,454,031 +0.47(+0.16%)
Dec 30, 2021 287.28 290.11 286.62 288.36 1,310,272 +1.66(+0.58%)
Dec 29, 2021 285.69 287.66 283.58 286.70 2,285,889 +2.92(+1.03%)
Dec 28, 2021 286.66 288.30 282.99 283.78 1,406,662 -2.68(-0.94%)
Dec 27, 2021 284.92 287.69 283.26 286.47 1,215,116 +5.01(+1.78%)
Dec 23, 2021 279.37 282.94 278.69 281.46 1,378,819 +0.97(+0.35%)
Dec 22, 2021 277.05 281.37 276.73 280.49 2,496,328 +5.05(+1.83%)
Dec 21, 2021 277.35 277.36 270.62 275.43 2,494,906 -0.32(-0.12%)
Dec 20, 2021 274.55 277.03 269.08 275.76 3,326,114 +0.77(+0.28%)
Dec 17, 2021 277.78 279.26 272.64 274.98 9,115,860 -4.46(-1.59%)
Dec 16, 2021 277.00 283.51 274.43 279.44 4,584,458 +3.08(+1.11%)
Dec 15, 2021 272.54 276.66 270.13 276.36 3,416,040 +6.39(+2.37%)
Dec 14, 2021 277.12 278.19 266.66 269.97 3,685,884 -9.48(-3.39%)
Dec 13, 2021 279.40 281.03 277.25 279.46 3,106,982 +0.90(+0.32%)
Dec 10, 2021 279.69 283.47 278.29 278.56 2,125,850 -1.57(-0.56%)
Dec 09, 2021 281.13 282.43 277.97 280.13 2,276,689 +0.90(+0.32%)
Dec 08, 2021 275.49 280.44 274.85 279.24 2,534,947 +4.31(+1.57%)
Dec 07, 2021 273.71 277.65 273.60 274.93 2,475,013 +5.66(+2.10%)
Dec 06, 2021 273.12 275.81 267.20 269.27 2,772,673 -5.30(-1.93%)
Dec 03, 2021 280.16 282.41 272.31 274.57 3,438,949 -2.74(-0.99%)
Dec 02, 2021 279.12 283.20 276.38 277.31 3,284,926 -3.21(-1.14%)
Dec 01, 2021 281.03 285.86 277.05 280.52 2,671,599 -1.68(-0.60%)
Nov 30, 2021 288.16 291.02 280.69 282.20 3,809,336 -4.28(-1.49%)
Nov 29, 2021 283.67 289.05 283.50 286.49 3,520,279 +2.25(+0.79%)
Nov 26, 2021 281.38 290.85 280.72 284.24 3,508,452 +7.44(+2.69%)
Nov 24, 2021 274.49 277.19 272.61 276.80 1,775,530 +1.72(+0.63%)
Nov 23, 2021 272.14 275.48 270.17 275.08 2,022,933 -0.18(-0.07%)
Nov 22, 2021 275.35 278.14 270.94 275.26 2,520,285 -0.35(-0.13%)
Nov 19, 2021 276.46 281.81 275.12 275.62 2,656,961 +1.30(+0.47%)
Nov 18, 2021 271.96 275.05 274.22 274.32 2,288,553 +2.62(+0.96%)
Nov 17, 2021 271.99 272.61 268.93 271.70 2,771,470 +3.58(+1.34%)
Nov 16, 2021 264.24 270.58 262.89 268.12 3,069,313 +5.19(+1.97%)
Nov 15, 2021 266.78 270.50 262.45 262.94 3,561,681 -4.12(-1.54%)
Nov 12, 2021 268.04 269.75 264.92 267.06 3,117,228 -0.14(-0.05%)
Nov 11, 2021 266.48 268.58 265.13 267.20 2,454,639 +2.20(+0.83%)
Nov 10, 2021 261.07 265.55 265.00 2,542,202 +2.49(+0.95%)
Nov 09, 2021 265.11 265.54 260.90 262.51 2,116,634 -1.89(-0.72%)
Nov 08, 2021 258.49 264.93 257.38 264.40 3,327,609 +8.13(+3.17%)
Nov 05, 2021 258.80 259.32 247.87 256.27 7,754,135 -12.20(-4.55%)
Nov 04, 2021 272.80 273.32 266.31 268.47 3,793,956 -4.26(-1.56%)
Nov 03, 2021 276.07 276.07 266.51 272.74 3,295,019 -2.11(-0.77%)
Nov 02, 2021 272.28 276.23 270.82 274.84 3,132,548 +3.13(+1.15%)
Nov 01, 2021 274.54 273.98 270.41 271.71 2,123,802 -1.83(-0.67%)
Oct 29, 2021 266.22 273.75 265.57 273.55 3,147,744 +6.32(+2.36%)
Oct 28, 2021 268.26 270.22 266.12 267.23 2,746,572 -0.59(-0.22%)
Oct 27, 2021 270.40 272.24 267.11 267.81 2,141,400 -1.48(-0.55%)
Oct 26, 2021 269.86 269.30 1,544,667 +0.73(+0.27%)
Oct 25, 2021 274.17 275.26 267.84 268.57 2,628,736 -6.39(-2.32%)
Oct 22, 2021 272.97 275.63 271.53 274.96 2,477,852 +2.32(+0.85%)
Oct 21, 2021 275.94 275.94 264.97 272.64 3,273,439 -3.58(-1.30%)
Oct 20, 2021 275.88 276.93 272.87 276.22 2,948,749 +5.56(+2.06%)
Oct 19, 2021 268.75 272.34 268.25 270.66 2,083,471 +3.77(+1.41%)
Oct 18, 2021 264.19 268.05 262.69 266.88 2,013,433 +2.46(+0.93%)
Oct 15, 2021 264.21 265.55 263.51 264.43 3,371,532 +0.83(+0.32%)
Oct 14, 2021 261.95 266.46 259.58 263.60 3,214,406 +4.01(+1.54%)
Oct 13, 2021 262.14 262.46 258.59 259.58 3,156,016 -0.87(-0.33%)
Oct 12, 2021 263.71 263.71 257.55 260.45 2,904,390 -1.66(-0.63%)
Oct 11, 2021 262.60 265.39 261.07 262.11 1,278,232 -0.90(-0.34%)
Oct 08, 2021 265.79 266.75 262.40 263.02 1,228,632 -2.49(-0.94%)
Oct 07, 2021 265.67 269.03 265.48 265.51 1,901,496 +1.76(+0.67%)
Oct 06, 2021 262.18 263.76 259.15 263.74 1,870,007 +0.95(+0.36%)
Oct 05, 2021 264.75 266.47 262.70 262.80 2,010,221 +0.83(+0.32%)
Oct 04, 2021 264.74 266.38 260.70 261.96 2,624,041 -3.29(-1.24%)
Oct 01, 2021 269.34 269.34 254.50 265.25 3,041,641 -1.86(-0.70%)
Sep 30, 2021 270.82 273.03 266.88 267.11 3,227,216 -1.90(-0.71%)
Sep 29, 2021 268.24 271.30 267.80 269.02 2,340,983 +2.50(+0.94%)
Sep 28, 2021 270.88 273.18 263.91 266.52 4,242,530 -10.57(-3.81%)
Sep 27, 2021 281.95 282.82 274.95 277.09 2,066,153 -7.45(-2.62%)
Sep 24, 2021 284.93 285.96 282.55 284.54 1,609,988 -0.47(-0.16%)
Sep 23, 2021 285.11 286.81 283.42 285.00 2,580,446 +0.79(+0.28%)
Sep 22, 2021 285.77 286.05 283.38 284.21 2,049,273 -0.50(-0.18%)
Sep 21, 2021 284.98 287.11 284.06 284.71 2,138,188 +0.52(+0.18%)
Sep 20, 2021 280.60 285.58 280.60 284.20 3,616,081 -0.37(-0.13%)
Sep 17, 2021 284.84 288.64 282.19 284.57 3,945,694 +0.46(+0.16%)
Sep 16, 2021 285.73 286.48 282.00 284.10 2,046,030 -1.11(-0.39%)
Sep 15, 2021 283.05 288.04 278.28 285.21 2,683,784 +1.03(+0.36%)
Sep 14, 2021 283.99 286.68 282.47 284.18 2,153,708 +2.31(+0.82%)
Sep 13, 2021 290.24 289.35 277.39 281.87 2,317,776 -7.49(-2.59%)
Sep 10, 2021 290.05 292.83 289.25 289.35 2,792,094 +1.41(+0.49%)
Sep 09, 2021 289.80 291.33 287.27 287.94 1,691,308 -1.87(-0.64%)
Sep 08, 2021 288.74 291.10 287.30 289.81 2,066,371 +0.45(+0.15%)
Sep 07, 2021 289.93 291.03 286.92 289.36 2,201,640 -2.13(-0.73%)
Sep 03, 2021 289.60 292.25 288.15 291.49 1,521,144 +0.88(+0.30%)
Sep 02, 2021 288.92 291.98 288.35 290.62 2,592,883 +3.36(+1.17%)
Sep 01, 2021 283.74 287.71 281.51 287.26 2,503,488 +3.02(+1.06%)
Aug 31, 2021 287.85 288.90 282.44 284.24 2,748,735 -2.50(-0.87%)
Aug 30, 2021 281.37 287.12 281.06 286.74 1,951,588 +6.94(+2.48%)
Aug 27, 2021 279.77 282.16 278.47 279.80 1,501,225 +0.67(+0.24%)
Aug 26, 2021 280.59 281.45 277.57 279.14 1,466,829 -1.00(-0.36%)
Aug 25, 2021 280.39 281.98 279.34 280.14 1,531,400 -1.03(-0.36%)
Aug 24, 2021 279.65 282.60 278.99 281.16 2,002,783 +1.78(+0.64%)
Aug 23, 2021 282.07 282.93 279.27 279.38 3,125,441 -2.56(-0.91%)
Aug 20, 2021 281.75 283.40 280.11 281.94 3,758,670 +1.54(+0.55%)
Aug 19, 2021 274.50 281.26 274.05 280.41 3,679,542 +4.23(+1.53%)
Aug 18, 2021 281.60 283.59 275.96 276.18 3,790,011 -5.24(-1.86%)
Aug 17, 2021 279.94 281.74 278.87 281.43 2,005,316 +1.89(+0.67%)
Aug 16, 2021 276.21 279.81 275.42 279.54 1,848,702 +3.10(+1.12%)
Aug 13, 2021 276.95 276.95 274.22 276.44 1,566,358 +1.31(+0.47%)
Aug 12, 2021 271.69 275.85 271.28 275.13 2,209,568 +2.81(+1.03%)
Aug 11, 2021 271.20 274.18 269.90 272.32 2,463,339 +1.48(+0.55%)
Aug 10, 2021 270.53 274.19 269.96 270.84 1,772,076 +0.80(+0.30%)
Aug 09, 2021 269.74 271.07 268.14 270.05 1,756,866 +0.61(+0.22%)
Aug 06, 2021 269.55 270.01 266.34 269.44 1,894,738 +0.12(+0.05%)
Aug 05, 2021 268.37 270.41 267.13 269.32 1,604,623 +1.33(+0.50%)
Aug 04, 2021 265.26 269.28 265.26 267.98 1,807,972 +2.88(+1.09%)
Aug 03, 2021 261.13 265.42 260.61 265.10 2,227,730 +4.64(+1.78%)
Aug 02, 2021 262.33 263.06 258.68 260.46 1,363,112 -0.39(-0.15%)
Jul 30, 2021 260.57 262.82 259.58 260.86 2,543,164 -0.12(-0.05%)
Jul 29, 2021 257.24 261.91 256.93 260.98 2,029,930 +4.17(+1.62%)
Jul 28, 2021 253.66 257.74 253.66 256.81 2,450,091 +2.00(+0.78%)
Jul 27, 2021 255.16 256.26 253.47 254.81 1,975,183 +0.37(+0.14%)
Jul 26, 2021 255.16 257.03 251.91 254.45 2,301,549 -0.96(-0.37%)
Jul 23, 2021 254.37 256.37 252.70 255.40 2,367,802 +2.03(+0.80%)
Jul 22, 2021 248.72 254.50 247.39 253.38 2,792,155 +8.03(+3.27%)
Jul 21, 2021 248.18 248.62 239.43 245.34 3,133,858 -3.33(-1.34%)
Jul 20, 2021 248.74 251.66 247.08 248.68 2,763,797 -0.13(-0.05%)
Jul 19, 2021 248.09 250.06 246.74 248.81 2,871,593 -0.91(-0.37%)
Jul 16, 2021 247.64 250.92 246.53 249.72 2,925,797 +3.37(+1.37%)
Jul 15, 2021 241.41 246.91 241.16 246.35 2,585,293 +4.24(+1.75%)
Jul 14, 2021 243.25 243.64 241.92 242.12 1,650,206 -0.55(-0.23%)
Jul 13, 2021 244.34 245.48 242.40 242.67 1,737,448 -1.10(-0.45%)
Jul 12, 2021 244.32 245.47 243.13 243.77 2,029,446 +0.47(+0.19%)
Jul 09, 2021 242.98 243.99 241.90 243.30 1,897,123 +0.43(+0.18%)
Jul 08, 2021 241.13 243.62 240.75 242.87 2,202,807 -1.38(-0.56%)
Jul 07, 2021 245.28 245.96 241.45 244.25 2,098,025 -0.15(-0.06%)
Jul 06, 2021 240.78 244.53 240.44 244.40 2,889,037 +4.11(+1.71%)
Jul 02, 2021 239.70 240.35 238.62 240.28 1,641,089 +1.60(+0.67%)
Jul 01, 2021 235.00 238.76 234.22 238.69 2,029,473 +3.38(+1.43%)
Jun 30, 2021 237.18 237.29 234.09 235.31 2,131,858 -2.20(-0.93%)
Jun 29, 2021 239.45 239.45 235.11 237.51 3,427,574 -0.72(-0.30%)
Jun 28, 2021 233.73 238.80 233.73 238.23 2,531,702 +4.50(+1.92%)
Jun 25, 2021 234.48 236.87 232.90 233.73 4,560,759 -0.69(-0.30%)
Jun 24, 2021 236.44 237.30 232.48 234.43 3,645,747 -0.98(-0.42%)
Jun 23, 2021 233.62 237.13 232.82 235.40 4,057,054 +1.41(+0.60%)
Jun 22, 2021 230.60 234.59 229.89 233.99 4,257,059 +3.90(+1.69%)
Jun 21, 2021 226.83 230.22 224.02 230.09 3,171,356 +4.92(+2.19%)
Jun 18, 2021 224.84 227.76 224.15 225.17 4,893,030 -0.10(-0.04%)
Jun 17, 2021 213.34 226.93 213.34 225.27 5,707,266 +10.81(+5.04%)
Jun 16, 2021 215.18 215.88 212.93 214.45 2,190,334 -0.31(-0.15%)
Jun 15, 2021 216.59 217.21 214.38 214.77 2,487,405 -2.02(-0.93%)
Jun 14, 2021 217.25 217.25 213.64 216.79 2,144,706 +0.34(+0.16%)
Jun 11, 2021 216.25 217.06 215.52 216.45 3,391,864 +0.67(+0.31%)
Jun 10, 2021 211.34 216.21 211.34 215.78 2,914,884 +4.87(+2.31%)
Jun 09, 2021 211.11 211.61 210.19 210.91 2,174,030 +0.44(+0.21%)
Jun 08, 2021 211.74 211.90 209.47 210.47 2,654,815 -0.03(-0.02%)
Jun 07, 2021 212.24 213.08 210.19 210.51 2,596,843 -1.78(-0.84%)
Jun 04, 2021 213.38 214.27 211.50 212.29 2,273,347 +1.10(+0.52%)
Jun 03, 2021 211.31 212.70 208.83 211.18 3,711,292 -0.88(-0.41%)
Jun 02, 2021 214.64 215.33 211.80 212.06 3,803,736 -2.80(-1.31%)
Jun 01, 2021 222.37 222.57 213.23 214.87 7,321,994 -9.58(-4.27%)
May 28, 2021 225.20 228.27 224.33 224.44 2,360,268 +0.80(+0.36%)
May 27, 2021 220.73 224.02 220.34 223.65 4,806,264 +3.03(+1.37%)
May 26, 2021 224.81 224.81 219.40 220.61 4,158,909 -2.95(-1.32%)
May 25, 2021 222.61 223.78 221.57 223.57 4,024,448 +1.08(+0.48%)
May 24, 2021 222.72 223.50 221.06 222.49 2,977,626 +1.17(+0.53%)
May 21, 2021 223.92 225.53 221.30 221.31 1,776,888 -2.06(-0.92%)
May 20, 2021 219.31 223.69 218.90 223.37 2,752,289 +4.90(+2.24%)
May 19, 2021 217.14 218.59 215.51 218.47 2,157,603 -0.53(-0.24%)
May 18, 2021 219.97 221.44 218.65 219.00 1,710,679 -0.86(-0.39%)
May 17, 2021 221.80 223.16 219.28 219.86 1,430,788 -2.34(-1.05%)
May 14, 2021 222.49 225.01 221.74 222.20 2,655,393 +0.80(+0.36%)
May 13, 2021 220.65 222.71 219.49 221.40 1,868,869 +2.09(+0.95%)
May 12, 2021 223.55 224.67 218.94 219.31 2,122,278 -6.69(-2.96%)
May 11, 2021 225.03 226.55 223.67 225.99 1,749,581 -0.98(-0.43%)
May 10, 2021 226.61 228.40 225.49 226.97 2,292,570 +0.48(+0.21%)
May 07, 2021 226.75 229.07 226.13 226.49 3,002,015 +1.30(+0.58%)
May 06, 2021 222.27 225.36 221.28 225.19 2,005,329 +2.18(+0.98%)
May 05, 2021 224.55 225.81 222.14 223.00 1,814,879 -1.34(-0.60%)
May 04, 2021 222.56 224.54 220.72 224.35 2,282,979 +1.19(+0.53%)
May 03, 2021 224.96 225.11 222.57 223.15 1,704,620 +0.64(+0.29%)
Apr 30, 2021 223.73 225.53 221.51 222.51 2,314,529 -2.31(-1.03%)
Apr 29, 2021 227.61 227.68 223.98 224.83 1,952,910 -1.59(-0.70%)
Apr 28, 2021 224.14 226.90 223.72 226.41 1,632,736 +0.32(+0.14%)
Apr 27, 2021 225.90 227.28 223.71 226.09 2,179,813 -0.07(-0.03%)
Apr 26, 2021 227.43 228.15 225.84 226.16 2,389,002 -1.47(-0.65%)
Apr 23, 2021 221.66 227.81 221.44 227.63 4,066,317 +6.01(+2.71%)
Apr 22, 2021 217.51 224.41 217.35 221.62 4,557,138 +7.47(+3.49%)
Apr 21, 2021 212.53 214.96 211.14 214.16 2,105,711 +2.24(+1.05%)
Apr 20, 2021 210.45 213.08 210.45 211.92 1,510,045 -0.12(-0.06%)
Apr 19, 2021 211.91 212.68 210.26 212.04 2,304,866 -0.94(-0.44%)
Apr 16, 2021 213.45 213.70 211.63 212.98 2,100,434 +0.41(+0.19%)
Apr 15, 2021 208.65 213.24 207.68 212.57 2,624,829 +4.63(+2.23%)
Apr 14, 2021 211.76 212.05 207.58 207.93 2,979,561 -4.85(-2.28%)
Apr 13, 2021 208.91 217.22 207.85 212.79 7,025,429 +7.01(+3.41%)
Apr 12, 2021 202.90 206.12 202.49 205.78 2,940,788 +2.17(+1.07%)
Apr 09, 2021 201.66 203.61 200.69 203.60 1,714,013 +2.12(+1.05%)
Apr 08, 2021 199.72 202.63 199.54 201.48 2,304,716 +3.39(+1.71%)
Apr 07, 2021 198.14 199.71 196.95 198.09 1,842,244 -0.86(-0.43%)
Apr 06, 2021 200.96 202.33 198.15 198.95 3,034,394 +0.46(+0.23%)
Apr 05, 2021 199.46 199.92 197.67 198.50 2,914,181 +1.27(+0.64%)
Apr 01, 2021 197.61 199.03 196.40 197.23 1,990,762 +0.00(+0.00%)
Mar 31, 2021 196.72 199.22 196.09 197.23 3,046,300 +1.82(+0.93%)
Mar 30, 2021 197.73 197.98 194.72 195.40 2,806,026 -3.40(-1.71%)
Mar 29, 2021 197.01 200.13 194.79 198.80 2,682,027 +0.53(+0.27%)
Mar 26, 2021 192.68 198.47 191.01 198.27 3,012,049 +6.64(+3.47%)
Mar 25, 2021 193.17 193.17 188.73 191.63 2,688,367 -0.52(-0.27%)
Mar 24, 2021 191.83 193.15 190.76 192.15 2,046,881 -0.74(-0.39%)
Mar 23, 2021 195.17 196.59 191.96 192.89 2,783,239 -2.83(-1.44%)
Mar 22, 2021 192.79 196.03 191.50 195.72 3,099,235 +2.18(+1.13%)
Mar 19, 2021 189.81 193.93 189.15 193.54 5,366,166 +4.47(+2.37%)
Mar 18, 2021 187.52 191.17 186.23 189.06 3,977,246 +1.59(+0.85%)
Mar 17, 2021 187.73 188.92 186.31 187.48 3,375,855 -1.54(-0.82%)
Mar 16, 2021 190.19 190.90 187.94 189.02 4,479,598 -0.96(-0.51%)
Mar 15, 2021 188.41 191.23 187.88 189.98 2,036,213 +2.03(+1.08%)
Mar 12, 2021 190.54 191.38 187.22 187.95 2,613,694 -3.97(-2.07%)
Mar 11, 2021 188.97 192.61 187.86 191.93 2,767,878 +5.51(+2.95%)
Mar 10, 2021 190.26 191.97 184.92 186.42 3,752,870 -2.99(-1.58%)
Mar 09, 2021 189.27 191.74 188.85 189.41 5,401,526 +3.47(+1.86%)
Mar 08, 2021 190.87 192.08 185.69 185.94 3,280,801 -5.23(-2.73%)
Mar 05, 2021 189.11 192.02 186.09 191.17 2,778,171 +3.45(+1.84%)
Mar 04, 2021 191.53 192.67 186.19 187.72 4,065,579 -4.61(-2.40%)
Mar 03, 2021 196.99 197.82 192.14 192.33 2,758,994 -3.86(-1.97%)
Mar 02, 2021 197.06 198.51 194.48 196.19 2,359,759 -1.38(-0.70%)
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.