Skip to main content

Danaher Corp (NY: DHR )

249.85 +1.08 (+0.43%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 198.68 201.08 198.04 200.93 1,818,489 +1.64(+0.82%)
Jul 30, 2020 196.53 200.51 196.07 199.29 1,721,039 +0.01(+0.00%)
Jul 29, 2020 196.73 201.26 196.03 199.29 3,038,383 +3.08(+1.57%)
Jul 28, 2020 195.89 197.01 195.00 196.21 2,102,066 +0.03(+0.02%)
Jul 27, 2020 193.04 199.44 192.49 196.18 2,691,940 +3.66(+1.90%)
Jul 24, 2020 194.41 194.43 187.66 192.52 3,159,561 -3.90(-1.98%)
Jul 23, 2020 198.81 200.14 194.81 196.42 4,381,109 +3.56(+1.85%)
Jul 22, 2020 191.94 194.41 191.43 192.86 2,582,731 +0.60(+0.31%)
Jul 21, 2020 190.83 192.99 190.01 192.26 2,252,867 +1.61(+0.84%)
Jul 20, 2020 188.75 190.98 188.31 190.65 2,059,766 +2.39(+1.27%)
Jul 17, 2020 187.27 189.30 185.42 188.26 3,577,441 +2.11(+1.13%)
Jul 16, 2020 185.69 186.61 184.24 186.15 2,802,387 +0.46(+0.25%)
Jul 15, 2020 184.52 185.79 182.28 185.69 2,569,776 +2.85(+1.56%)
Jul 14, 2020 179.53 183.04 178.63 182.84 2,053,626 +3.00(+1.67%)
Jul 13, 2020 181.81 184.06 179.42 179.84 2,165,957 -1.24(-0.69%)
Jul 10, 2020 182.92 183.24 180.23 181.09 1,983,917 -1.78(-0.97%)
Jul 09, 2020 181.91 184.56 180.72 182.86 2,470,152 +1.04(+0.57%)
Jul 08, 2020 180.41 182.29 179.96 181.82 1,906,634 +2.35(+1.31%)
Jul 07, 2020 179.71 182.13 179.06 179.48 2,803,840 -0.95(-0.52%)
Jul 06, 2020 179.44 181.81 178.86 180.43 1,914,905 +3.27(+1.85%)
Jul 02, 2020 175.96 178.24 175.36 177.15 1,616,750 +2.48(+1.42%)
Jul 01, 2020 174.62 175.54 172.68 174.67 2,128,441 +0.32(+0.19%)
Jun 30, 2020 169.58 174.91 168.99 174.34 2,469,155 +4.39(+2.58%)
Jun 29, 2020 170.89 171.13 168.75 169.95 2,314,797 +0.66(+0.39%)
Jun 26, 2020 169.70 170.33 166.87 169.29 3,496,807 -0.43(-0.26%)
Jun 25, 2020 169.04 170.02 166.22 169.73 2,010,572 +0.86(+0.51%)
Jun 24, 2020 171.99 172.15 167.18 168.87 2,056,878 -4.07(-2.35%)
Jun 23, 2020 173.72 174.33 172.04 172.94 1,307,424 +0.74(+0.43%)
Jun 22, 2020 170.96 172.56 170.14 172.20 1,695,650 +1.86(+1.09%)
Jun 19, 2020 175.49 176.03 170.34 170.34 5,607,209 -3.00(-1.73%)
Jun 18, 2020 173.09 174.46 172.18 173.34 1,924,458 -0.32(-0.19%)
Jun 17, 2020 173.34 174.97 173.07 173.67 2,139,711 +1.41(+0.82%)
Jun 16, 2020 172.68 173.77 170.09 172.26 3,021,916 +3.30(+1.95%)
Jun 15, 2020 163.97 170.06 163.63 168.96 2,836,914 +3.12(+1.88%)
Jun 12, 2020 165.22 168.60 162.75 165.84 3,342,698 +3.43(+2.11%)
Jun 11, 2020 169.37 169.77 162.03 162.41 3,347,348 -7.67(-4.51%)
Jun 10, 2020 167.66 171.88 167.66 170.08 2,600,444 +3.19(+1.91%)
Jun 09, 2020 169.77 170.59 166.63 166.89 2,415,589 -2.03(-1.20%)
Jun 08, 2020 168.90 170.61 168.39 168.92 2,862,287 -1.69(-0.99%)
Jun 05, 2020 167.49 171.47 166.07 170.61 3,080,639 +4.37(+2.63%)
Jun 04, 2020 166.45 168.06 165.50 166.24 2,639,579 -0.84(-0.50%)
Jun 03, 2020 165.36 167.08 163.70 167.08 4,126,928 +2.64(+1.60%)
Jun 02, 2020 163.22 164.44 161.83 164.44 3,004,662 +1.56(+0.96%)
Jun 01, 2020 163.24 163.82 161.95 162.88 1,535,358 -1.21(-0.74%)
May 29, 2020 162.43 164.54 160.68 164.09 5,410,639 +2.60(+1.61%)
May 28, 2020 159.83 163.66 159.55 161.49 3,135,758 +3.14(+1.98%)
May 27, 2020 155.02 158.35 153.26 158.35 3,158,390 +2.17(+1.39%)
May 26, 2020 159.77 160.03 155.45 156.18 3,145,074 +0.31(+0.20%)
May 22, 2020 155.38 156.28 154.16 155.87 1,506,153 +0.59(+0.38%)
May 21, 2020 155.78 156.22 153.97 155.28 2,313,757 -1.31(-0.84%)
May 20, 2020 158.36 158.76 156.48 156.59 2,142,525 -0.13(-0.08%)
May 19, 2020 159.48 160.60 156.43 156.72 2,552,437 -3.07(-1.92%)
May 18, 2020 162.79 164.35 159.49 159.79 3,488,949 -1.59(-0.98%)
May 15, 2020 157.15 161.46 157.00 161.38 5,671,683 +2.16(+1.35%)
May 14, 2020 157.47 159.36 155.21 159.22 2,629,950 +1.74(+1.11%)
May 13, 2020 157.59 160.42 154.75 157.47 4,180,462 -0.37(-0.24%)
May 12, 2020 159.87 161.42 157.85 157.85 3,275,396 -1.42(-0.89%)
May 11, 2020 157.39 160.03 156.75 159.27 6,411,544 +0.28(+0.17%)
May 08, 2020 161.58 162.26 158.67 158.99 9,435,037 -2.02(-1.25%)
May 07, 2020 156.31 162.57 154.90 161.01 7,487,113 -0.49(-0.31%)
May 06, 2020 162.08 164.56 161.27 161.50 2,214,751 -0.46(-0.29%)
May 05, 2020 160.42 163.65 159.79 161.97 1,523,998 +3.28(+2.07%)
May 04, 2020 158.69 158.78 156.70 158.69 1,678,960 +0.34(+0.22%)
May 01, 2020 159.90 160.17 157.34 158.34 2,157,798 -2.65(-1.65%)
Apr 30, 2020 161.42 163.54 160.29 160.99 3,600,195 -1.49(-0.92%)
Apr 29, 2020 160.79 164.07 160.34 162.48 2,725,953 -0.35(-0.22%)
Apr 28, 2020 167.25 168.06 161.09 162.83 3,113,622 -4.12(-2.47%)
Apr 27, 2020 163.99 167.57 163.71 166.95 3,271,418 +4.37(+2.69%)
Apr 24, 2020 159.15 163.18 159.03 162.58 4,033,433 +4.35(+2.75%)
Apr 23, 2020 158.91 161.50 157.86 158.22 5,201,000 +0.39(+0.25%)
Apr 22, 2020 153.72 158.41 152.95 157.83 3,961,347 +6.40(+4.23%)
Apr 21, 2020 151.22 152.49 149.08 151.43 3,078,459 -2.05(-1.34%)
Apr 20, 2020 153.62 154.96 152.08 153.48 2,716,468 -0.69(-0.45%)
Apr 17, 2020 154.87 155.61 151.98 154.16 3,619,987 +1.63(+1.07%)
Apr 16, 2020 151.85 154.50 151.41 152.53 4,338,407 +2.08(+1.38%)
Apr 15, 2020 147.99 151.09 147.39 150.45 3,755,757 +0.61(+0.41%)
Apr 14, 2020 147.38 150.64 144.78 149.84 3,463,651 +5.92(+4.11%)
Apr 13, 2020 141.82 144.25 140.85 143.92 2,722,310 +0.39(+0.27%)
Apr 09, 2020 142.36 144.60 141.93 143.53 3,325,539 +0.59(+0.41%)
Apr 08, 2020 139.69 143.67 135.98 142.94 3,331,330 +6.73(+4.94%)
Apr 07, 2020 143.09 143.79 136.10 136.21 3,502,248 -3.58(-2.56%)
Apr 06, 2020 137.88 140.59 136.54 139.80 5,691,435 +6.69(+5.02%)
Apr 03, 2020 133.44 135.72 131.98 133.11 2,486,463 -1.26(-0.94%)
Apr 02, 2020 125.89 134.57 125.77 134.37 5,231,933 +7.61(+6.01%)
Apr 01, 2020 131.34 133.52 126.10 126.76 3,780,890 -9.56(-7.02%)
Mar 31, 2020 138.63 138.76 135.11 136.32 5,554,266 -2.37(-1.71%)
Mar 30, 2020 135.46 139.47 132.46 138.69 4,841,957 +2.21(+1.62%)
Mar 27, 2020 132.10 139.69 131.66 136.49 5,337,027 -0.08(-0.06%)
Mar 26, 2020 129.86 137.47 128.25 136.56 5,349,599 +9.38(+7.37%)
Mar 25, 2020 124.57 130.74 121.74 127.19 5,833,444 +0.17(+0.13%)
Mar 24, 2020 123.68 129.82 123.07 127.02 5,345,433 +7.63(+6.39%)
Mar 23, 2020 133.71 134.91 117.63 119.39 9,129,226 -2.38(-1.95%)
Mar 20, 2020 123.81 127.86 119.62 121.77 6,480,586 -0.37(-0.31%)
Mar 19, 2020 125.58 127.35 119.99 122.14 5,850,151 -3.88(-3.08%)
Mar 18, 2020 122.15 128.30 119.08 126.03 4,990,497 -3.58(-2.76%)
Mar 17, 2020 127.49 133.49 124.04 129.61 4,933,544 +4.07(+3.24%)
Mar 16, 2020 127.80 134.00 121.49 125.54 4,975,658 -13.52(-9.72%)
Mar 13, 2020 134.22 139.74 125.13 139.06 5,841,862 +12.29(+9.70%)
Mar 12, 2020 127.71 133.45 125.77 126.77 5,953,160 -10.31(-7.52%)
Mar 11, 2020 139.18 139.74 135.11 137.07 4,863,344 -4.86(-3.42%)
Mar 10, 2020 144.07 144.82 136.75 141.93 4,132,999 +2.67(+1.92%)
Mar 09, 2020 138.19 141.19 135.86 139.26 4,324,019 -6.73(-4.61%)
Mar 06, 2020 142.74 146.50 141.01 145.98 3,209,180 -1.02(-0.70%)
Mar 05, 2020 150.46 150.59 144.98 147.01 4,569,477 -6.40(-4.17%)
Mar 04, 2020 148.10 153.57 146.84 153.41 3,521,300 +8.30(+5.72%)
Mar 03, 2020 149.34 153.36 143.68 145.11 3,157,460 -3.10(-2.09%)
Mar 02, 2020 142.92 148.24 140.66 148.21 4,760,025 +6.01(+4.23%)
Feb 28, 2020 139.82 144.38 138.89 142.20 8,075,874 -2.43(-1.68%)
Feb 27, 2020 147.38 150.61 144.62 144.63 4,308,958 -5.05(-3.38%)
Feb 26, 2020 148.91 152.95 148.02 149.68 3,256,724 +0.53(+0.36%)
Feb 25, 2020 154.91 155.40 148.27 149.15 3,241,090 -5.08(-3.30%)
Feb 24, 2020 152.74 156.49 152.74 154.24 2,508,480 -4.98(-3.13%)
Feb 21, 2020 156.69 159.41 156.31 159.21 1,978,298 +1.59(+1.01%)
Feb 20, 2020 160.79 161.10 156.11 157.62 2,469,497 -3.59(-2.23%)
Feb 19, 2020 161.73 162.08 160.01 161.21 2,686,649 -0.09(-0.06%)
Feb 18, 2020 163.55 163.66 160.64 161.30 1,948,801 -1.92(-1.17%)
Feb 14, 2020 160.74 163.22 160.33 163.22 1,661,071 +2.49(+1.55%)
Feb 13, 2020 160.56 161.09 159.28 160.73 2,779,833 -0.40(-0.25%)
Feb 12, 2020 160.87 162.15 160.49 161.13 1,681,132 +0.15(+0.09%)
Feb 11, 2020 160.88 161.59 160.33 160.98 1,678,700 +0.68(+0.42%)
Feb 10, 2020 159.69 160.97 158.72 160.30 1,697,738 +0.98(+0.62%)
Feb 07, 2020 160.70 161.15 159.04 159.32 1,689,336 -1.96(-1.21%)
Feb 06, 2020 160.98 162.40 159.88 161.28 1,875,166 +1.07(+0.67%)
Feb 05, 2020 161.08 161.50 159.40 160.21 1,978,602 +0.13(+0.08%)
Feb 04, 2020 160.56 161.10 159.77 160.08 2,660,213 +1.73(+1.09%)
Feb 03, 2020 159.33 160.43 157.87 158.35 3,047,739 +0.13(+0.08%)
Jan 31, 2020 164.48 164.54 157.70 158.22 3,810,285 -8.05(-4.84%)
Jan 30, 2020 162.28 166.40 160.88 166.26 3,898,755 +3.77(+2.32%)
Jan 29, 2020 161.86 163.44 160.67 162.50 1,929,984 +1.44(+0.89%)
Jan 28, 2020 158.84 161.43 158.36 161.06 2,140,769 +2.52(+1.59%)
Jan 27, 2020 158.00 159.20 156.98 158.54 2,386,951 -1.03(-0.65%)
Jan 24, 2020 160.62 160.82 158.96 159.58 2,003,717 -0.23(-0.14%)
Jan 23, 2020 160.92 161.33 159.53 159.80 2,189,402 -1.27(-0.79%)
Jan 22, 2020 161.16 161.83 160.39 161.07 1,913,945 +0.06(+0.04%)
Jan 21, 2020 160.23 161.47 159.92 161.01 2,331,541 +0.64(+0.40%)
Jan 17, 2020 159.58 160.48 158.81 160.37 2,652,507 +1.52(+0.96%)
Jan 16, 2020 158.99 159.29 157.81 158.85 2,467,696 +0.70(+0.44%)
Jan 15, 2020 158.89 159.69 157.63 158.15 2,704,757 -0.58(-0.37%)
Jan 14, 2020 157.23 159.32 156.73 158.73 3,092,055 +1.79(+1.14%)
Jan 13, 2020 155.84 157.12 155.56 156.94 2,311,399 +1.43(+0.92%)
Jan 10, 2020 155.63 155.97 154.78 155.51 2,028,831 +0.44(+0.29%)
Jan 09, 2020 154.39 156.22 153.81 155.07 2,140,215 +1.36(+0.88%)
Jan 08, 2020 154.71 155.14 153.69 153.72 2,834,834 +0.16(+0.10%)
Jan 07, 2020 152.47 154.09 151.56 153.56 2,020,461 +1.49(+0.98%)
Jan 06, 2020 150.92 152.21 150.74 152.06 2,795,418 +0.45(+0.30%)
Jan 03, 2020 150.90 152.75 149.92 151.61 2,368,020 -0.94(-0.62%)
Jan 02, 2020 151.42 152.68 150.61 152.55 2,628,410 +1.60(+1.06%)
Dec 31, 2019 150.20 151.05 149.74 150.95 2,230,961 +0.63(+0.42%)
Dec 30, 2019 150.42 150.46 149.64 150.32 2,056,518 -0.04(-0.03%)
Dec 27, 2019 150.68 150.85 149.89 150.36 2,636,239 +0.06(+0.04%)
Dec 26, 2019 150.35 150.80 150.01 150.30 1,745,940 -0.34(-0.23%)
Dec 24, 2019 150.16 150.78 149.78 150.65 1,576,496 +0.10(+0.07%)
Dec 23, 2019 151.01 151.15 149.77 150.55 16,414,189 +0.38(+0.26%)
Dec 20, 2019 148.41 150.36 148.09 150.16 19,986,732 +2.37(+1.60%)
Dec 19, 2019 148.28 151.29 146.55 147.80 36,010,140 +0.42(+0.29%)
Dec 18, 2019 148.35 148.78 146.94 147.38 33,178,462 -1.69(-1.13%)
Dec 17, 2019 149.06 149.60 147.43 149.06 26,674,682 +0.28(+0.19%)
Dec 16, 2019 145.52 150.84 145.43 148.78 93,697,952 +2.87(+1.97%)
Dec 13, 2019 148.52 149.39 145.68 145.91 65,248,812 -2.73(-1.84%)
Dec 12, 2019 146.73 150.33 146.45 148.64 75,511,928 +1.60(+1.09%)
Dec 11, 2019 146.78 147.83 145.59 147.04 54,141,564 +0.82(+0.56%)
Dec 10, 2019 145.28 146.32 143.67 146.22 41,424,732 +1.29(+0.89%)
Dec 09, 2019 145.86 146.69 144.68 144.94 35,407,264 -0.68(-0.47%)
Dec 06, 2019 145.12 146.32 144.21 145.62 22,821,026 +1.01(+0.70%)
Dec 05, 2019 144.36 144.71 142.95 144.60 15,365,680 -0.12(-0.08%)
Dec 04, 2019 144.32 146.98 143.41 144.72 15,689,123 +0.61(+0.42%)
Dec 03, 2019 141.99 144.41 141.58 144.11 10,136,908 +0.98(+0.69%)
Dec 02, 2019 143.92 144.10 141.54 143.13 8,499,753 -0.28(-0.20%)
Nov 29, 2019 144.08 144.42 142.66 143.41 2,033,525 -0.60(-0.42%)
Nov 27, 2019 143.74 144.61 143.21 144.01 8,912,681 +0.60(+0.42%)
Nov 26, 2019 142.45 143.83 142.20 143.41 8,763,799 +1.02(+0.72%)
Nov 25, 2019 141.46 142.45 141.13 142.39 5,219,735 +1.59(+1.13%)
Nov 22, 2019 141.07 141.32 139.96 140.80 4,520,212 +0.12(+0.08%)
Nov 21, 2019 140.10 140.76 138.57 140.68 7,149,708 -0.79(-0.56%)
Nov 20, 2019 140.56 141.47 139.94 141.47 6,187,174 +0.39(+0.28%)
Nov 19, 2019 137.70 141.27 136.80 141.08 7,394,178 +3.31(+2.40%)
Nov 18, 2019 140.09 140.56 137.65 137.77 5,315,727 -2.71(-1.93%)
Nov 15, 2019 136.81 140.52 136.52 140.48 13,992,016 +6.72(+5.02%)
Nov 14, 2019 134.44 134.73 132.76 133.76 2,197,004 -0.88(-0.66%)
Nov 13, 2019 132.91 135.28 132.10 134.64 4,921,682 +1.48(+1.11%)
Nov 12, 2019 132.30 133.89 132.17 133.16 1,558,219 +1.00(+0.76%)
Nov 11, 2019 132.28 133.35 131.80 132.16 1,119,167 -0.70(-0.52%)
Nov 08, 2019 132.34 133.24 132.00 132.85 1,692,127 +0.72(+0.54%)
Nov 07, 2019 132.47 132.84 131.72 132.14 2,588,809 -0.35(-0.27%)
Nov 06, 2019 131.52 132.68 131.01 132.49 2,615,722 +1.37(+1.04%)
Nov 05, 2019 132.79 133.17 130.55 131.12 3,218,039 -1.72(-1.29%)
Nov 04, 2019 135.14 135.57 132.82 132.84 2,173,140 -1.33(-0.99%)
Nov 01, 2019 136.28 136.88 134.13 134.17 2,339,501 -1.23(-0.91%)
Oct 31, 2019 135.77 136.26 134.26 135.40 2,582,780 -0.42(-0.31%)
Oct 30, 2019 135.00 136.37 134.40 135.82 3,228,324 +0.96(+0.71%)
Oct 29, 2019 133.45 136.27 133.40 134.86 2,394,602 +1.04(+0.78%)
Oct 28, 2019 133.89 135.10 133.63 133.82 1,980,246 +0.33(+0.25%)
Oct 25, 2019 133.34 133.91 132.71 133.48 2,407,495 -0.56(-0.42%)
Oct 24, 2019 135.26 135.90 133.31 134.04 2,890,973 -1.97(-1.45%)
Oct 23, 2019 135.26 136.55 134.99 136.02 2,465,785 +1.35(+1.00%)
Oct 22, 2019 135.92 137.28 134.56 134.67 1,880,611 -1.13(-0.83%)
Oct 21, 2019 136.25 136.46 135.10 135.80 1,448,340 +0.22(+0.16%)
Oct 18, 2019 135.02 136.15 134.60 135.59 1,459,948 +0.24(+0.17%)
Oct 17, 2019 135.55 136.07 135.17 135.35 1,061,155 +0.37(+0.28%)
Oct 16, 2019 134.79 136.05 134.50 134.98 2,150,660 -0.20(-0.15%)
Oct 15, 2019 137.25 138.23 135.17 135.17 2,132,578 -1.19(-0.87%)
Oct 14, 2019 137.37 137.54 135.99 136.36 1,143,780 +0.08(+0.06%)
Oct 11, 2019 137.69 139.50 136.25 136.28 1,986,194 -0.04(-0.03%)
Oct 10, 2019 134.16 136.97 133.80 136.32 1,831,218 +1.53(+1.14%)
Oct 09, 2019 134.55 135.33 133.82 134.79 1,684,724 +1.55(+1.17%)
Oct 08, 2019 135.96 136.21 132.06 133.24 2,793,059 -3.99(-2.91%)
Oct 07, 2019 138.25 138.65 137.20 137.23 1,880,836 -1.94(-1.39%)
Oct 04, 2019 136.91 139.24 136.76 139.16 1,963,800 +2.79(+2.05%)
Oct 03, 2019 134.35 136.40 132.95 136.37 1,982,437 +1.67(+1.24%)
Oct 02, 2019 138.06 138.60 134.07 134.70 2,986,934 -4.73(-3.39%)
Oct 01, 2019 141.72 142.81 139.27 139.43 1,719,592 -2.47(-1.74%)
Sep 30, 2019 139.73 142.60 139.34 141.89 2,234,210 +2.82(+2.03%)
Sep 27, 2019 140.72 141.09 138.28 139.07 1,695,894 -1.18(-0.84%)
Sep 26, 2019 142.31 142.43 139.25 140.25 1,871,490 -1.00(-0.71%)
Sep 25, 2019 141.46 141.99 139.99 141.25 2,135,005 -0.59(-0.42%)
Sep 24, 2019 142.65 143.45 140.39 141.84 3,156,851 -0.05(-0.03%)
Sep 23, 2019 142.58 143.60 141.51 141.89 1,850,150 -1.84(-1.28%)
Sep 20, 2019 143.91 144.57 143.10 143.73 5,220,370 +0.71(+0.49%)
Sep 19, 2019 141.30 144.18 141.21 143.02 2,701,099 +1.77(+1.25%)
Sep 18, 2019 139.72 142.05 139.17 141.25 2,676,339 +1.59(+1.14%)
Sep 17, 2019 138.02 140.04 137.89 139.66 1,879,722 +1.65(+1.19%)
Sep 16, 2019 137.70 139.00 136.96 138.02 2,357,305 -0.36(-0.26%)
Sep 13, 2019 138.74 140.08 137.40 138.38 2,192,767 -0.71(-0.51%)
Sep 12, 2019 137.73 139.49 137.49 139.09 2,222,315 +2.20(+1.61%)
Sep 11, 2019 133.99 137.14 132.94 136.89 2,915,435 +2.85(+2.13%)
Sep 10, 2019 135.70 135.77 131.33 134.03 3,935,972 -2.72(-1.99%)
Sep 09, 2019 141.40 141.57 136.47 136.75 2,065,062 -4.88(-3.44%)
Sep 06, 2019 140.90 142.22 140.44 141.63 1,744,879 +1.35(+0.97%)
Sep 05, 2019 139.22 140.76 138.35 140.27 2,274,090 +2.64(+1.92%)
Sep 04, 2019 137.85 139.34 136.83 137.63 1,594,561 +0.38(+0.28%)
Sep 03, 2019 137.92 138.36 136.37 137.25 1,957,349 -2.18(-1.56%)
Aug 30, 2019 140.15 140.69 138.57 139.43 1,997,714 +0.40(+0.29%)
Aug 29, 2019 138.01 139.62 137.43 139.03 2,246,314 +2.15(+1.57%)
Aug 28, 2019 134.86 137.17 134.68 136.88 1,667,360 +1.22(+0.90%)
Aug 27, 2019 135.40 136.20 134.44 135.66 3,083,829 +1.82(+1.36%)
Aug 26, 2019 133.83 134.38 132.44 133.84 1,489,617 +0.98(+0.74%)
Aug 23, 2019 136.91 137.57 132.02 132.86 2,301,911 -4.08(-2.98%)
Aug 22, 2019 138.11 138.90 136.17 136.95 1,268,396 -0.75(-0.54%)
Aug 21, 2019 138.75 138.93 136.59 137.69 1,486,359 +0.25(+0.18%)
Aug 20, 2019 139.25 139.83 137.38 137.45 1,581,566 -1.61(-1.16%)
Aug 19, 2019 139.16 139.48 137.60 139.06 1,634,846 +1.34(+0.97%)
Aug 16, 2019 135.97 137.92 135.30 137.72 2,026,656 +3.10(+2.30%)
Aug 15, 2019 135.16 136.79 133.92 134.62 2,291,181 +0.81(+0.61%)
Aug 14, 2019 136.50 137.61 133.74 133.81 2,436,447 -4.10(-2.97%)
Aug 13, 2019 135.14 138.79 135.14 137.91 1,729,495 +2.06(+1.52%)
Aug 12, 2019 136.95 138.08 135.44 135.85 1,012,956 -1.83(-1.33%)
Aug 09, 2019 138.11 138.86 136.58 137.68 1,331,639 -0.57(-0.41%)
Aug 08, 2019 136.49 138.43 136.01 138.25 1,905,685 +2.64(+1.95%)
Aug 07, 2019 133.74 136.08 131.98 135.61 2,103,974 -0.03(-0.02%)
Aug 06, 2019 133.74 135.66 133.25 135.64 3,041,064 +2.48(+1.86%)
Aug 05, 2019 134.60 135.38 131.60 133.16 2,833,344 -3.42(-2.51%)
Aug 02, 2019 137.65 137.80 136.03 136.58 2,059,776 -1.01(-0.73%)
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.