Skip to main content

Danaher Corp (NY: DHR )

269.53 +10.51 (+4.06%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 162.49 164.62 161.35 162.05 3,576,653 -1.50(-0.92%)
Apr 29, 2020 161.85 165.15 161.40 163.55 2,708,128 -0.36(-0.22%)
Apr 28, 2020 168.35 169.17 162.15 163.90 3,093,261 -4.14(-2.47%)
Apr 27, 2020 165.06 168.67 164.79 168.05 3,250,026 +4.40(+2.69%)
Apr 24, 2020 160.20 164.25 160.08 163.65 4,007,058 +4.38(+2.75%)
Apr 23, 2020 159.96 162.56 158.90 159.26 5,166,990 +0.40(+0.25%)
Apr 22, 2020 154.73 159.46 153.96 158.87 3,935,444 +6.44(+4.23%)
Apr 21, 2020 152.22 153.50 150.06 152.42 3,058,329 -2.06(-1.33%)
Apr 20, 2020 154.63 155.98 153.08 154.49 2,698,704 -0.69(-0.45%)
Apr 17, 2020 155.88 156.64 152.98 155.18 3,596,316 +1.65(+1.07%)
Apr 16, 2020 152.85 155.52 152.40 153.53 4,310,037 +2.09(+1.38%)
Apr 15, 2020 148.96 152.09 148.36 151.44 3,731,198 +0.62(+0.41%)
Apr 14, 2020 148.35 151.63 145.73 150.83 3,441,001 +5.96(+4.11%)
Apr 13, 2020 142.76 145.20 141.78 144.87 2,704,508 +0.40(+0.27%)
Apr 09, 2020 143.29 145.55 142.87 144.47 3,303,793 +0.60(+0.41%)
Apr 08, 2020 140.61 144.61 136.88 143.88 3,309,546 +6.77(+4.94%)
Apr 07, 2020 144.03 144.74 137.00 137.11 3,479,346 -3.61(-2.56%)
Apr 06, 2020 138.79 141.52 137.43 140.72 5,654,218 +6.73(+5.02%)
Apr 03, 2020 134.32 136.61 132.84 133.98 2,470,204 -1.27(-0.94%)
Apr 02, 2020 126.72 135.45 126.60 135.25 5,197,721 +7.66(+6.01%)
Apr 01, 2020 132.21 134.40 126.93 127.59 3,756,166 -9.63(-7.02%)
Mar 31, 2020 139.55 139.67 136.00 137.22 5,517,946 -2.39(-1.71%)
Mar 30, 2020 136.35 140.39 133.33 139.61 4,810,295 +2.22(+1.62%)
Mar 27, 2020 132.97 140.61 132.53 137.38 5,302,128 -0.08(-0.06%)
Mar 26, 2020 130.71 138.38 129.10 137.46 5,314,617 +9.44(+7.37%)
Mar 25, 2020 125.39 131.60 122.54 128.03 5,795,299 +0.17(+0.13%)
Mar 24, 2020 124.49 130.68 123.88 127.86 5,310,480 +7.68(+6.39%)
Mar 23, 2020 134.59 135.80 118.40 120.18 9,069,530 -2.39(-1.95%)
Mar 20, 2020 124.62 128.70 120.40 122.57 6,438,210 -0.38(-0.31%)
Mar 19, 2020 126.40 128.19 120.78 122.95 5,811,897 -3.91(-3.08%)
Mar 18, 2020 122.96 129.14 119.86 126.86 4,957,864 -3.60(-2.76%)
Mar 17, 2020 128.33 134.37 124.86 130.46 4,901,284 +4.10(+3.24%)
Mar 16, 2020 128.64 134.89 122.29 126.36 4,943,122 -13.61(-9.72%)
Mar 13, 2020 135.10 140.66 125.95 139.97 5,803,662 +12.37(+9.70%)
Mar 12, 2020 128.55 134.33 126.60 127.60 5,914,232 -10.38(-7.52%)
Mar 11, 2020 140.09 140.66 136.00 137.98 4,831,542 -4.89(-3.42%)
Mar 10, 2020 145.01 145.78 137.65 142.87 4,105,973 +2.69(+1.92%)
Mar 09, 2020 139.09 142.12 136.76 140.17 4,295,744 -6.77(-4.61%)
Mar 06, 2020 143.68 147.47 141.94 146.94 3,188,195 -1.03(-0.70%)
Mar 05, 2020 151.45 151.58 145.94 147.97 4,539,597 -6.44(-4.17%)
Mar 04, 2020 149.07 154.58 147.81 154.42 3,498,275 +8.36(+5.72%)
Mar 03, 2020 150.32 154.37 144.63 146.06 3,136,813 -3.12(-2.09%)
Mar 02, 2020 143.86 149.21 141.59 149.18 4,728,899 +6.05(+4.23%)
Feb 28, 2020 140.74 145.33 139.81 143.13 8,023,065 -2.45(-1.68%)
Feb 27, 2020 148.35 151.60 145.57 145.58 4,280,781 -5.09(-3.38%)
Feb 26, 2020 149.90 153.95 148.99 150.67 3,235,428 +0.53(+0.36%)
Feb 25, 2020 155.93 156.42 149.24 150.13 3,219,897 -5.12(-3.30%)
Feb 24, 2020 153.75 157.52 153.75 155.25 2,492,077 -5.01(-3.13%)
Feb 21, 2020 157.72 160.46 157.34 160.26 1,965,362 +1.60(+1.01%)
Feb 20, 2020 161.84 162.16 157.14 158.66 2,453,349 -3.61(-2.23%)
Feb 19, 2020 162.79 163.15 161.06 162.27 2,669,081 -0.09(-0.05%)
Feb 18, 2020 164.63 164.74 161.70 162.36 1,936,058 -1.93(-1.18%)
Feb 14, 2020 161.79 164.30 161.39 164.29 1,650,209 +2.50(+1.55%)
Feb 13, 2020 161.62 162.15 160.33 161.78 2,761,655 -0.41(-0.25%)
Feb 12, 2020 161.92 163.22 161.55 162.19 1,670,139 +0.15(+0.09%)
Feb 11, 2020 161.94 162.66 161.39 162.04 1,667,723 +0.68(+0.42%)
Feb 10, 2020 160.74 162.03 159.77 161.36 1,686,636 +0.99(+0.62%)
Feb 07, 2020 161.75 162.21 160.08 160.37 1,678,290 -1.97(-1.21%)
Feb 06, 2020 162.04 163.47 160.93 162.34 1,862,905 +1.08(+0.67%)
Feb 05, 2020 162.14 162.57 160.45 161.26 1,965,664 +0.13(+0.08%)
Feb 04, 2020 161.62 162.16 160.82 161.13 2,642,818 +1.74(+1.09%)
Feb 03, 2020 160.38 161.49 158.90 159.39 3,027,810 +0.13(+0.08%)
Jan 31, 2020 165.57 165.63 158.74 159.26 3,785,370 -8.10(-4.84%)
Jan 30, 2020 163.35 167.50 161.93 167.36 3,873,261 +3.79(+2.32%)
Jan 29, 2020 162.92 164.52 161.73 163.57 1,917,364 +1.44(+0.89%)
Jan 28, 2020 159.88 162.49 159.40 162.12 2,126,771 +2.54(+1.59%)
Jan 27, 2020 159.04 160.25 158.01 159.59 2,371,342 -1.04(-0.65%)
Jan 24, 2020 161.68 161.87 160.00 160.63 1,990,614 -0.23(-0.14%)
Jan 23, 2020 161.98 162.39 160.58 160.85 2,175,086 -1.28(-0.79%)
Jan 22, 2020 162.22 162.89 161.45 162.13 1,901,430 +0.06(+0.04%)
Jan 21, 2020 161.28 162.53 160.97 162.07 2,316,295 +0.64(+0.40%)
Jan 17, 2020 160.63 161.53 159.85 161.43 2,635,163 +1.53(+0.96%)
Jan 16, 2020 160.03 160.34 158.84 159.89 2,451,560 +0.70(+0.44%)
Jan 15, 2020 159.93 160.75 158.67 159.19 2,687,071 -0.58(-0.37%)
Jan 14, 2020 158.26 160.37 157.77 159.78 3,071,836 +1.80(+1.14%)
Jan 13, 2020 156.87 158.15 156.59 157.97 2,296,284 +1.44(+0.92%)
Jan 10, 2020 156.66 156.99 155.80 156.54 2,015,564 +0.45(+0.29%)
Jan 09, 2020 155.41 157.25 154.82 156.09 2,126,220 +1.37(+0.88%)
Jan 08, 2020 155.73 156.16 154.71 154.73 2,816,297 +0.16(+0.10%)
Jan 07, 2020 153.47 155.10 152.56 154.57 2,007,249 +1.51(+0.98%)
Jan 06, 2020 151.91 153.21 151.73 153.06 2,777,139 +0.45(+0.30%)
Jan 03, 2020 151.90 153.76 150.91 152.61 2,352,535 -0.95(-0.62%)
Jan 02, 2020 152.42 153.69 151.60 153.56 2,611,223 +1.61(+1.06%)
Dec 31, 2019 151.19 152.04 150.73 151.94 2,216,373 +0.63(+0.42%)
Dec 30, 2019 151.41 151.45 150.63 151.31 2,043,070 -0.04(-0.03%)
Dec 27, 2019 151.67 151.85 150.88 151.35 2,619,001 +0.06(+0.04%)
Dec 26, 2019 151.34 151.80 150.99 151.29 1,734,523 -0.35(-0.23%)
Dec 24, 2019 151.14 151.78 150.77 151.64 1,566,187 +0.10(+0.07%)
Dec 23, 2019 152.00 152.14 150.76 151.54 16,306,857 +0.39(+0.26%)
Dec 20, 2019 149.38 151.35 149.07 151.15 19,856,040 +2.38(+1.60%)
Dec 19, 2019 149.25 152.29 147.51 148.77 35,774,672 +0.43(+0.29%)
Dec 18, 2019 149.32 149.76 147.91 148.34 32,961,510 -1.70(-1.13%)
Dec 17, 2019 150.05 150.59 148.40 150.05 26,500,258 +0.29(+0.19%)
Dec 16, 2019 146.48 151.84 146.39 149.76 93,085,264 +2.89(+1.97%)
Dec 13, 2019 149.50 150.37 146.63 146.87 64,822,148 -2.75(-1.84%)
Dec 12, 2019 147.69 151.32 147.41 149.62 75,018,160 +1.61(+1.09%)
Dec 11, 2019 147.74 148.80 146.54 148.01 53,787,532 +0.82(+0.56%)
Dec 10, 2019 146.24 147.29 144.62 147.19 41,153,860 +1.30(+0.89%)
Dec 09, 2019 146.82 147.65 145.63 145.89 35,175,736 -0.68(-0.47%)
Dec 06, 2019 146.07 147.29 145.16 146.57 22,671,800 +1.02(+0.70%)
Dec 05, 2019 145.31 145.66 143.90 145.56 15,265,204 -0.12(-0.08%)
Dec 04, 2019 145.27 147.95 144.35 145.68 15,586,532 +0.61(+0.42%)
Dec 03, 2019 142.93 145.36 142.51 145.06 10,070,623 +0.99(+0.69%)
Dec 02, 2019 144.86 145.05 142.47 144.07 8,444,173 -0.29(-0.20%)
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%)
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.