Danaher Corp (NY: DHR )

313.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 109.18 109.93 108.98 109.29 2,003,353 +0.63(+0.58%)
Sep 28, 2018 108.18 108.84 108.09 108.66 1,952,500 +0.48(+0.44%)
Sep 27, 2018 108.85 109.23 107.93 108.18 2,058,921 -0.72(-0.66%)
Sep 26, 2018 108.17 109.32 108.00 108.90 2,003,576 +0.88(+0.81%)
Sep 25, 2018 107.95 108.21 107.62 108.02 1,963,402 +0.19(+0.18%)
Sep 24, 2018 108.16 108.34 107.33 107.83 1,959,459 -0.25(-0.23%)
Sep 21, 2018 108.09 108.59 108.02 108.08 4,410,900 +0.11(+0.10%)
Sep 20, 2018 108.23 108.23 107.42 107.97 1,797,043 +0.46(+0.43%)
Sep 19, 2018 107.00 108.00 106.78 107.51 2,057,454 +0.75(+0.70%)
Sep 18, 2018 106.24 106.82 105.96 106.76 1,857,210 +0.79(+0.75%)
Sep 17, 2018 106.65 106.65 105.66 105.97 2,074,918 -0.90(-0.84%)
Sep 14, 2018 107.43 107.77 106.71 106.87 1,364,100 -0.55(-0.51%)
Sep 13, 2018 105.93 107.54 105.90 107.42 2,217,912 +1.63(+1.54%)
Sep 12, 2018 105.55 105.87 105.24 105.79 2,656,755 +0.54(+0.51%)
Sep 11, 2018 105.17 105.44 104.34 105.25 1,693,195 +0.12(+0.11%)
Sep 10, 2018 105.02 105.65 104.85 105.13 2,076,253 +0.47(+0.45%)
Sep 07, 2018 104.49 104.88 104.26 104.66 1,506,100 +0.06(+0.06%)
Sep 06, 2018 104.01 104.84 103.89 104.60 1,809,638 +0.59(+0.57%)
Sep 05, 2018 103.40 104.02 102.81 104.01 1,909,454 +0.46(+0.44%)
Sep 04, 2018 103.66 103.99 102.75 103.55 2,241,010 +0.01(+0.01%)
Aug 31, 2018 103.54 103.54 103.54 0 +0.53(+0.51%)
Aug 30, 2018 102.96 103.54 102.63 103.01 2,002,635 -0.65(-0.63%)
Aug 29, 2018 102.81 103.82 102.50 103.66 1,992,370 +0.96(+0.93%)
Aug 28, 2018 102.70 102.93 102.30 102.70 1,609,595 +0.24(+0.23%)
Aug 27, 2018 100.54 102.75 100.54 102.46 2,560,201 +2.31(+2.31%)
Aug 24, 2018 99.94 100.40 99.81 100.15 3,335,200 +0.40(+0.40%)
Aug 23, 2018 100.77 100.81 99.70 99.75 1,630,788 -0.94(-0.93%)
Aug 22, 2018 100.54 100.86 99.85 100.69 1,278,150 +0.08(+0.08%)
Aug 21, 2018 101.09 101.35 100.45 100.61 1,907,910 +0.03(+0.03%)
Aug 20, 2018 100.79 101.10 100.51 100.58 1,214,822 -0.13(-0.13%)
Aug 17, 2018 100.61 101.14 100.40 100.71 3,012,800 +0.23(+0.23%)
Aug 16, 2018 100.52 101.18 100.11 100.48 1,579,722 +0.39(+0.39%)
Aug 15, 2018 100.20 100.48 99.51 100.09 1,777,654 -0.70(-0.69%)
Aug 14, 2018 99.96 101.09 99.85 100.79 1,854,479 +0.93(+0.93%)
Aug 13, 2018 100.23 100.74 99.05 99.86 2,216,419 -0.47(-0.47%)
Aug 10, 2018 101.41 101.41 99.84 100.33 1,763,700 -1.38(-1.36%)
Aug 09, 2018 102.17 102.19 101.63 101.71 1,279,691 -0.24(-0.24%)
Aug 08, 2018 102.14 102.29 101.59 101.95 1,376,643 -0.31(-0.30%)
Aug 07, 2018 102.46 102.61 101.95 102.26 2,162,860 -0.05(-0.05%)
Aug 06, 2018 101.04 102.44 100.95 102.31 2,503,192 +0.94(+0.93%)
Aug 03, 2018 101.46 101.60 100.88 101.37 2,224,200 -0.08(-0.08%)
Aug 02, 2018 101.70 101.85 100.73 101.45 2,414,830 -0.55(-0.54%)
Aug 01, 2018 102.60 102.98 101.83 102.00 2,150,914 -0.58(-0.57%)
Jul 31, 2018 102.32 103.11 101.80 102.58 3,611,055 +0.77(+0.76%)
Jul 30, 2018 102.75 103.01 101.60 101.81 1,744,868 -0.94(-0.91%)
Jul 27, 2018 103.86 104.04 102.66 102.75 2,401,900 -1.04(-1.00%)
Jul 26, 2018 103.87 104.42 103.38 103.79 2,470,159 +0.25(+0.24%)
Jul 25, 2018 103.54 104.01 102.83 103.54 3,152,987 -0.01(-0.01%)
Jul 24, 2018 103.99 104.21 102.88 103.55 3,319,886 +0.41(+0.40%)
Jul 23, 2018 101.40 103.43 101.01 103.14 3,493,972 +1.85(+1.83%)
Jul 20, 2018 102.57 103.00 101.11 101.29 3,924,143 -1.91(-1.85%)
Jul 19, 2018 106.00 106.08 102.71 103.20 5,937,130 +4.42(+4.47%)
Jul 18, 2018 99.65 99.90 98.50 98.78 3,188,999 -0.80(-0.80%)
Jul 17, 2018 98.21 99.85 97.91 99.58 4,108,910 +1.41(+1.44%)
Jul 16, 2018 99.08 99.42 98.03 98.17 1,953,907 -1.03(-1.04%)
Jul 13, 2018 99.87 100.08 98.49 99.20 2,104,198 -0.42(-0.42%)
Jul 12, 2018 99.32 99.85 99.09 99.62 2,356,351 +1.05(+1.07%)
Jul 11, 2018 99.33 99.61 98.50 98.57 1,833,292 -1.59(-1.59%)
Jul 10, 2018 99.70 100.48 99.49 100.16 1,760,820 +0.66(+0.66%)
Jul 09, 2018 99.60 99.92 99.04 99.50 3,205,075 +0.17(+0.17%)
Jul 06, 2018 99.00 99.49 98.87 99.33 1,906,549 +0.47(+0.48%)
Jul 05, 2018 99.08 99.45 98.25 98.86 2,482,961 +0.39(+0.40%)
Jul 03, 2018 98.47 98.47 98.47 0 +0.34(+0.35%)
Jul 02, 2018 98.18 98.26 97.40 98.13 2,158,822 -0.55(-0.56%)
Jun 29, 2018 98.83 99.65 98.64 98.68 2,351,976 +0.06(+0.06%)
Jun 28, 2018 97.97 98.94 97.09 98.62 2,013,759 +0.47(+0.48%)
Jun 27, 2018 99.51 100.80 98.15 98.15 2,745,486 -0.97(-0.98%)
Jun 26, 2018 99.09 99.55 98.60 99.12 2,336,909 +0.26(+0.26%)
Jun 25, 2018 99.08 99.08 98.03 98.86 2,856,219 -0.44(-0.44%)
Jun 22, 2018 98.76 99.95 98.23 99.30 2,923,973 +1.39(+1.42%)
Jun 21, 2018 99.20 99.43 97.68 97.91 2,809,305 -1.23(-1.24%)
Jun 20, 2018 100.27 100.62 98.92 99.14 2,386,770 -0.89(-0.89%)
Jun 19, 2018 100.44 100.81 99.61 100.03 2,738,274 -1.24(-1.22%)
Jun 18, 2018 101.57 101.85 100.70 101.27 1,645,322 -1.04(-1.02%)
Jun 15, 2018 102.64 100.63 102.31 4,509,475 -0.33(-0.32%)
Jun 14, 2018 103.00 103.40 102.31 102.64 2,631,750 +0.02(+0.02%)
Jun 13, 2018 103.23 103.58 102.54 102.62 2,068,158 -0.54(-0.52%)
Jun 12, 2018 103.44 104.13 102.93 103.16 2,768,012 -0.08(-0.08%)
Jun 11, 2018 103.03 104.00 102.88 103.24 2,062,225 +0.24(+0.23%)
Jun 08, 2018 102.76 103.20 102.49 103.00 1,890,722 +0.50(+0.49%)
Jun 07, 2018 103.03 103.32 102.12 102.50 2,229,514 -0.30(-0.29%)
Jun 06, 2018 102.88 102.80 2,751,377 +0.71(+0.70%)
Jun 05, 2018 102.02 102.70 101.65 102.09 1,962,696 +0.22(+0.22%)
Jun 04, 2018 100.99 102.27 100.84 101.87 2,218,048 +1.28(+1.27%)
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.