Skip to main content

Danaher Corp (NY: DHR )

265.98 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 73.31 73.33 73.33 73.33 2,070,985 +0.27(+0.37%)
Aug 28, 2014 73.08 73.22 72.75 73.06 2,029,732 -0.31(-0.42%)
Aug 27, 2014 73.76 74.01 73.25 73.37 1,169,817 -0.65(-0.88%)
Aug 26, 2014 74.16 74.27 73.94 74.02 2,040,949 -0.02(-0.03%)
Aug 25, 2014 74.02 74.20 73.87 74.04 1,499,350 +0.30(+0.40%)
Aug 22, 2014 73.83 74.04 73.70 73.74 2,131,797 -0.39(-0.53%)
Aug 21, 2014 73.93 74.19 73.65 74.13 1,849,292 +0.25(+0.34%)
Aug 20, 2014 73.35 74.04 73.16 73.88 2,570,475 +0.53(+0.72%)
Aug 19, 2014 73.04 73.42 72.94 73.36 1,739,477 +0.34(+0.46%)
Aug 18, 2014 72.33 73.18 72.14 73.02 2,146,059 +1.09(+1.52%)
Aug 15, 2014 72.15 72.51 71.48 71.93 4,977,003 +0.26(+0.36%)
Aug 14, 2014 71.35 71.69 71.21 71.67 2,686,315 +0.10(+0.13%)
Aug 13, 2014 71.60 71.78 71.27 71.58 2,124,611 +0.42(+0.59%)
Aug 12, 2014 71.77 71.81 70.98 71.16 3,573,368 -0.83(-1.16%)
Aug 11, 2014 71.88 72.35 71.82 71.99 2,567,099 +0.33(+0.45%)
Aug 08, 2014 70.95 71.71 70.64 71.66 2,303,678 +0.87(+1.23%)
Aug 07, 2014 71.21 71.56 70.63 70.79 2,992,032 -0.11(-0.15%)
Aug 06, 2014 70.52 71.09 70.26 70.90 4,575,317 +0.49(+0.69%)
Aug 05, 2014 70.35 71.24 70.02 70.41 3,545,147 -0.42(-0.59%)
Aug 04, 2014 70.23 70.91 69.93 70.83 2,942,710 +0.63(+0.90%)
Aug 01, 2014 70.74 70.76 69.89 70.20 5,388,981 -0.52(-0.73%)
Jul 31, 2014 70.59 70.88 70.15 70.72 5,289,810 -0.28(-0.39%)
Jul 30, 2014 71.09 71.27 70.45 70.99 4,508,559 +0.09(+0.12%)
Jul 29, 2014 71.88 72.08 70.77 70.91 5,349,456 -1.08(-1.50%)
Jul 28, 2014 72.30 72.39 71.77 71.99 2,868,553 -0.46(-0.63%)
Jul 25, 2014 72.35 72.69 72.27 72.45 2,055,712 -0.27(-0.37%)
Jul 24, 2014 72.48 72.93 72.03 72.72 3,459,352 +0.34(+0.48%)
Jul 23, 2014 72.75 72.85 72.18 72.37 3,794,064 -0.18(-0.25%)
Jul 22, 2014 72.14 72.97 72.14 72.55 5,623,850 +0.62(+0.86%)
Jul 21, 2014 71.70 72.06 71.38 71.93 4,274,340 +0.04(+0.05%)
Jul 18, 2014 71.33 72.21 70.66 71.89 6,043,781 +1.00(+1.40%)
Jul 17, 2014 72.47 72.55 70.82 70.90 10,455,687 -4.24(-5.64%)
Jul 16, 2014 75.04 75.34 74.55 75.14 2,723,019 +0.25(+0.33%)
Jul 15, 2014 75.27 75.75 74.75 74.89 2,929,607 -0.55(-0.72%)
Jul 14, 2014 75.38 75.74 75.08 75.44 2,528,785 +0.41(+0.55%)
Jul 11, 2014 74.66 75.04 74.43 75.02 1,938,932 +0.36(+0.49%)
Jul 10, 2014 74.32 74.98 74.16 74.66 2,359,517 -0.28(-0.37%)
Jul 09, 2014 75.04 75.18 74.66 74.94 2,445,712 +0.10(+0.13%)
Jul 08, 2014 75.07 75.26 74.65 74.84 2,970,628 -0.31(-0.41%)
Jul 07, 2014 75.94 76.00 75.02 75.15 2,715,197 -0.90(-1.18%)
Jul 03, 2014 75.87 76.05 76.05 76.05 2,847,540 +0.65(+0.86%)
Jul 02, 2014 75.84 76.08 75.20 75.40 2,676,551 -0.70(-0.92%)
Jul 01, 2014 75.77 76.30 75.73 76.10 2,843,905 +0.74(+0.98%)
Jun 30, 2014 75.91 75.93 75.20 75.36 3,226,092 -0.44(-0.58%)
Jun 27, 2014 75.60 75.92 75.39 75.80 2,639,084 +0.09(+0.11%)
Jun 26, 2014 76.02 76.22 75.31 75.71 2,073,511 -0.37(-0.49%)
Jun 25, 2014 75.68 76.22 75.22 76.09 2,176,336 +0.33(+0.43%)
Jun 24, 2014 76.79 76.79 75.76 75.76 2,917,587 -1.03(-1.34%)
Jun 23, 2014 77.09 77.15 76.68 76.79 2,144,107 -0.33(-0.43%)
Jun 20, 2014 76.68 77.16 76.31 77.13 4,787,118 +0.55(+0.72%)
Jun 19, 2014 76.97 77.19 76.45 76.57 3,446,465 -0.54(-0.71%)
Jun 18, 2014 76.72 77.17 76.29 77.12 1,932,190 +0.48(+0.62%)
Jun 17, 2014 76.65 76.81 76.40 76.64 1,696,366 +0.10(+0.12%)
Jun 16, 2014 76.56 76.80 76.37 76.54 2,492,947 -0.19(-0.25%)
Jun 13, 2014 76.50 76.95 76.40 76.74 1,807,434 +0.13(+0.17%)
Jun 12, 2014 76.22 76.77 76.20 76.60 2,798,542 +0.04(+0.05%)
Jun 11, 2014 76.75 76.86 76.43 76.56 2,045,693 -0.33(-0.42%)
Jun 10, 2014 76.75 77.04 76.46 76.89 1,460,434 +0.06(+0.07%)
Jun 06, 2014 76.05 76.95 75.99 76.83 2,925,162 +0.83(+1.09%)
Jun 05, 2014 74.99 76.33 74.50 76.00 3,091,334 +1.02(+1.36%)
Jun 04, 2014 75.08 75.20 74.57 74.98 2,583,332 -0.34(-0.46%)
Jun 03, 2014 74.88 75.39 74.78 75.32 2,168,111 +0.14(+0.19%)
Jun 02, 2014 75.14 75.38 74.40 75.18 1,907,922 +0.20(+0.27%)
May 30, 2014 74.89 75.06 74.58 74.98 3,558,926 -0.11(-0.15%)
May 29, 2014 75.22 75.37 74.69 75.09 2,483,784 -0.12(-0.17%)
May 28, 2014 75.25 75.56 74.93 75.22 2,345,978 +0.03(+0.04%)
May 27, 2014 75.47 75.52 75.01 75.19 2,683,922 +0.22(+0.29%)
May 23, 2014 74.57 74.97 74.97 74.97 2,991,205 +0.35(+0.47%)
May 22, 2014 73.93 75.04 73.33 74.62 5,230,036 +1.70(+2.32%)
May 21, 2014 71.82 72.97 71.82 72.92 3,292,363 +1.41(+1.98%)
May 20, 2014 72.46 72.61 71.28 71.51 2,439,755 -0.98(-1.35%)
May 19, 2014 71.80 72.84 71.74 72.48 2,475,720 +0.48(+0.66%)
May 16, 2014 71.68 72.09 71.36 72.00 3,356,043 +0.33(+0.47%)
May 15, 2014 71.58 71.77 70.98 71.67 3,187,786 -0.23(-0.32%)
May 14, 2014 72.08 72.83 71.77 71.90 3,234,817 -0.40(-0.56%)
May 13, 2014 72.10 72.59 71.82 72.30 2,971,134 +0.54(+0.75%)
May 12, 2014 70.95 71.81 70.95 71.76 2,896,602 +0.99(+1.40%)
May 09, 2014 69.91 70.80 69.58 70.77 4,476,571 +0.73(+1.04%)
May 08, 2014 69.58 70.57 69.41 70.04 2,984,493 +0.44(+0.63%)
May 07, 2014 69.58 69.70 68.99 69.60 3,274,674 +0.24(+0.34%)
May 06, 2014 69.58 69.82 69.35 69.37 2,073,111 -0.42(-0.60%)
May 05, 2014 69.79 70.01 69.41 69.79 2,030,493 -0.26(-0.37%)
May 02, 2014 70.40 70.50 69.94 70.04 2,746,745 -0.33(-0.46%)
May 01, 2014 70.15 70.77 70.03 70.37 3,774,445 +0.22(+0.31%)
Apr 30, 2014 70.03 70.22 69.76 70.15 3,467,483 -0.02(-0.03%)
Apr 29, 2014 70.27 70.41 69.71 70.17 4,342,679 -0.10(-0.14%)
Apr 28, 2014 70.05 70.36 69.53 70.26 4,927,555 +0.43(+0.62%)
Apr 25, 2014 70.37 70.53 69.62 69.83 2,541,266 -0.58(-0.83%)
Apr 24, 2014 70.46 70.66 70.13 70.42 2,916,933 +0.27(+0.38%)
Apr 23, 2014 70.26 70.46 69.99 70.15 3,339,208 -0.16(-0.23%)
Apr 22, 2014 71.20 71.30 70.27 70.31 4,477,598 -0.98(-1.38%)
Apr 21, 2014 70.13 71.40 69.89 71.30 6,094,059 +1.65(+2.37%)
Apr 17, 2014 69.79 69.64 69.64 69.64 10,759,551 -0.76(-1.09%)
Apr 16, 2014 70.54 70.62 69.65 70.41 4,262,108 +0.62(+0.89%)
Apr 15, 2014 69.49 69.87 68.59 69.79 4,001,999 +0.39(+0.56%)
Apr 14, 2014 70.20 70.20 68.73 69.39 4,683,327 -0.20(-0.29%)
Apr 11, 2014 70.42 70.66 69.58 69.59 2,861,688 -1.27(-1.79%)
Apr 10, 2014 72.31 72.32 70.84 70.87 2,531,781 -1.45(-2.01%)
Apr 09, 2014 71.70 72.38 71.11 72.32 3,216,329 +1.55(+2.19%)
Apr 08, 2014 70.44 71.07 70.10 70.77 2,460,776 +0.19(+0.27%)
Apr 07, 2014 71.84 71.91 70.39 70.58 2,362,674 -1.50(-2.08%)
Apr 04, 2014 73.10 73.32 71.98 72.08 2,708,718 -0.42(-0.58%)
Apr 03, 2014 72.23 72.57 71.77 72.50 2,267,221 +0.38(+0.53%)
Apr 02, 2014 72.06 72.39 71.83 72.12 2,412,678 +0.17(+0.24%)
Apr 01, 2014 71.77 71.97 71.33 71.95 2,428,616 +0.25(+0.35%)
Mar 31, 2014 71.25 71.70 70.95 71.70 2,226,188 +1.08(+1.53%)
Mar 28, 2014 70.63 71.14 70.35 70.62 2,113,706 +0.41(+0.59%)
Mar 27, 2014 69.89 70.49 69.74 70.21 3,543,903 +0.08(+0.11%)
Mar 26, 2014 71.61 71.71 70.13 70.13 3,143,231 -0.93(-1.31%)
Mar 25, 2014 71.37 71.67 70.70 71.06 1,848,544 +0.10(+0.15%)
Mar 24, 2014 72.15 72.16 70.58 70.95 1,756,577 -0.94(-1.30%)
Mar 21, 2014 71.95 72.67 71.63 71.89 4,306,044 +0.53(+0.74%)
Mar 20, 2014 70.93 71.58 70.68 71.36 1,658,564 +0.36(+0.51%)
Mar 19, 2014 71.81 72.05 70.59 71.00 1,979,277 -0.85(-1.18%)
Mar 18, 2014 71.62 72.03 71.57 71.85 1,471,830 +0.39(+0.55%)
Mar 17, 2014 70.94 71.73 70.91 71.46 2,597,467 +1.01(+1.44%)
Mar 14, 2014 70.94 71.28 70.37 70.45 2,914,131 -0.61(-0.86%)
Mar 13, 2014 72.73 72.75 70.94 71.06 2,608,097 -1.33(-1.83%)
Mar 12, 2014 72.45 72.62 72.07 72.38 2,282,331 -0.58(-0.80%)
Mar 11, 2014 73.77 73.85 72.86 72.97 2,198,543 -0.69(-0.93%)
Mar 10, 2014 73.89 73.89 73.31 73.65 2,347,533 -0.27(-0.36%)
Mar 07, 2014 73.88 74.05 73.44 73.92 2,954,498 +0.53(+0.72%)
Mar 06, 2014 73.10 73.60 72.98 73.40 2,399,662 +0.48(+0.65%)
Mar 05, 2014 72.97 73.21 72.58 72.92 2,621,404 +0.01(+0.01%)
Mar 04, 2014 72.99 73.22 72.75 72.91 3,350,740 +0.74(+1.03%)
Mar 03, 2014 72.31 72.65 71.94 72.16 2,882,220 -0.86(-1.18%)
Feb 28, 2014 73.51 74.03 72.79 73.02 3,984,564 -0.52(-0.70%)
Feb 27, 2014 72.90 73.63 72.87 73.54 2,679,495 +0.20(+0.27%)
Feb 26, 2014 73.37 73.70 73.08 73.34 2,801,759 +0.00(+0.00%)
Feb 25, 2014 72.98 73.58 72.76 73.34 2,781,729 +0.25(+0.34%)
Feb 24, 2014 72.88 73.60 72.70 73.09 2,791,674 +0.39(+0.54%)
Feb 21, 2014 72.55 72.86 72.24 72.70 2,802,827 +0.04(+0.05%)
Feb 20, 2014 72.07 72.87 71.64 72.66 2,490,859 +0.79(+1.10%)
Feb 19, 2014 72.32 73.02 71.79 71.87 2,723,169 -0.63(-0.87%)
Feb 18, 2014 72.70 73.11 72.40 72.50 2,465,114 -0.47(-0.64%)
Feb 14, 2014 72.71 72.97 72.97 72.97 3,114,745 +0.20(+0.28%)
Feb 13, 2014 71.53 72.86 71.39 72.77 2,521,338 +0.64(+0.89%)
Feb 12, 2014 72.27 72.54 71.95 72.13 2,193,635 +0.15(+0.21%)
Feb 11, 2014 71.95 72.44 71.72 71.97 2,640,559 +0.31(+0.43%)
Feb 10, 2014 71.85 71.85 71.19 71.67 3,289,151 -0.05(-0.07%)
Feb 07, 2014 70.92 71.88 70.50 71.72 3,312,889 +1.35(+1.91%)
Feb 06, 2014 69.02 70.39 68.87 70.37 3,121,839 +1.16(+1.68%)
Feb 05, 2014 69.31 69.61 68.63 69.21 2,853,741 -0.42(-0.60%)
Feb 04, 2014 69.52 70.05 69.04 69.63 3,593,793 +0.35(+0.51%)
Feb 03, 2014 71.15 71.73 69.21 69.27 4,424,680 -1.75(-2.46%)
Jan 31, 2014 70.90 71.61 70.58 71.02 3,372,755 -0.87(-1.21%)
Jan 30, 2014 72.02 72.25 71.46 71.89 3,466,381 +0.16(+0.23%)
Jan 29, 2014 71.14 72.34 71.13 71.73 4,014,773 -0.08(-0.11%)
Jan 28, 2014 71.57 73.10 70.78 71.80 4,577,849 +1.06(+1.50%)
Jan 27, 2014 71.02 71.40 70.31 70.74 3,764,670 -0.03(-0.04%)
Jan 24, 2014 72.88 73.12 70.76 70.77 4,209,685 -2.84(-3.86%)
Jan 23, 2014 73.70 73.85 73.22 73.62 1,910,274 -0.79(-1.06%)
Jan 22, 2014 74.51 74.67 73.61 74.41 2,726,311 -0.06(-0.08%)
Jan 21, 2014 75.04 75.23 74.15 74.47 5,133,828 +0.12(+0.17%)
Jan 17, 2014 75.07 74.34 74.34 74.34 3,645,077 -0.63(-0.84%)
Jan 16, 2014 74.67 75.08 74.50 74.97 2,637,099 +0.31(+0.41%)
Jan 15, 2014 74.71 74.72 74.17 74.67 2,965,592 -0.05(-0.06%)
Jan 14, 2014 74.09 74.75 73.41 74.71 4,862,288 +2.01(+2.77%)
Jan 13, 2014 73.82 74.04 72.64 72.70 2,694,105 -1.46(-1.97%)
Jan 10, 2014 74.08 74.21 73.39 74.16 2,165,305 +0.19(+0.26%)
Jan 09, 2014 73.63 74.05 73.11 73.97 3,231,009 +0.88(+1.20%)
Jan 08, 2014 72.93 73.43 72.82 73.09 2,391,534 +0.04(+0.05%)
Jan 07, 2014 72.70 73.10 72.50 73.05 2,093,571 +0.60(+0.83%)
Jan 06, 2014 73.46 73.71 72.41 72.45 2,048,431 -0.64(-0.88%)
Jan 03, 2014 72.99 73.47 72.87 73.09 1,247,348 +0.11(+0.14%)
Jan 02, 2014 73.19 73.52 72.65 72.99 2,103,949 -0.72(-0.97%)
Dec 31, 2013 73.62 73.70 73.70 73.70 1,456,396 +0.36(+0.49%)
Dec 30, 2013 73.50 73.63 73.15 73.34 1,017,477 -0.22(-0.30%)
Dec 27, 2013 73.67 73.88 73.31 73.56 875,212 +0.12(+0.17%)
Dec 26, 2013 73.51 73.57 73.28 73.43 2,003,486 +0.15(+0.20%)
Dec 24, 2013 73.11 73.64 73.11 73.29 1,123,153 +0.05(+0.07%)
Dec 23, 2013 73.45 73.79 72.95 73.24 2,356,823 +0.19(+0.26%)
Dec 20, 2013 72.85 73.56 72.80 73.05 3,592,360 -0.04(-0.05%)
Dec 19, 2013 73.05 73.17 72.51 73.09 2,529,083 -0.27(-0.36%)
Dec 18, 2013 71.37 73.50 71.20 73.35 3,485,063 +2.00(+2.81%)
Dec 17, 2013 72.06 72.27 71.14 71.35 2,355,076 -0.52(-0.73%)
Dec 16, 2013 70.98 72.09 70.73 71.87 3,660,232 +1.24(+1.76%)
Dec 13, 2013 70.88 71.00 70.29 70.63 2,825,771 -0.23(-0.32%)
Dec 12, 2013 69.55 71.20 69.55 70.86 4,158,343 +0.31(+0.43%)
Dec 11, 2013 71.70 71.89 70.30 70.56 3,225,735 -1.16(-1.62%)
Dec 10, 2013 71.62 71.89 71.15 71.72 1,914,409 -0.22(-0.31%)
Dec 09, 2013 72.18 72.32 71.60 71.94 2,125,057 +0.25(+0.35%)
Dec 06, 2013 71.08 71.85 70.90 71.69 1,920,911 +1.41(+2.01%)
Dec 05, 2013 69.90 70.67 69.71 70.28 1,991,587 -0.02(-0.03%)
Dec 04, 2013 70.04 70.90 69.58 70.30 1,957,025 -0.11(-0.15%)
Dec 03, 2013 70.89 71.05 70.18 70.40 2,464,048 -0.76(-1.07%)
Dec 02, 2013 71.19 71.83 70.97 71.17 2,589,903 -0.22(-0.31%)
Nov 29, 2013 71.89 72.09 71.32 71.39 1,407,639 -0.53(-0.74%)
Nov 27, 2013 72.27 72.47 71.75 71.92 1,483,600 -0.01(-0.01%)
Nov 26, 2013 71.61 72.43 71.58 71.93 3,788,168 +0.81(+1.14%)
Nov 25, 2013 71.58 71.58 70.97 71.12 1,459,480 -0.12(-0.17%)
Nov 22, 2013 71.02 71.32 70.85 71.24 2,031,407 +0.31(+0.43%)
Nov 21, 2013 70.81 71.01 70.52 70.94 1,893,401 +0.52(+0.73%)
Nov 20, 2013 70.71 71.10 70.18 70.42 2,319,765 -0.32(-0.46%)
Nov 19, 2013 71.12 71.34 70.64 70.75 1,847,048 -0.40(-0.56%)
Nov 18, 2013 71.12 71.57 70.99 71.15 2,955,889 +0.06(+0.08%)
Nov 15, 2013 70.79 71.33 70.67 71.09 3,417,730 +0.05(+0.07%)
Nov 14, 2013 70.81 71.52 70.63 71.04 3,051,356 +0.65(+0.92%)
Nov 13, 2013 70.23 70.47 70.08 70.39 2,718,338 -0.13(-0.19%)
Nov 12, 2013 70.84 70.92 70.03 70.53 2,380,503 -0.44(-0.62%)
Nov 11, 2013 71.20 71.36 70.68 70.97 1,842,529 -0.23(-0.32%)
Nov 08, 2013 69.06 71.23 69.06 71.20 4,889,484 +2.66(+3.89%)
Nov 07, 2013 69.73 69.94 68.43 68.53 1,856,926 -1.12(-1.60%)
Nov 06, 2013 69.57 70.24 69.39 69.65 1,808,921 +0.37(+0.54%)
Nov 05, 2013 69.34 69.45 68.96 69.28 1,434,023 -0.15(-0.22%)
Nov 04, 2013 69.33 69.53 68.77 69.43 2,009,054 +0.11(+0.17%)
Nov 01, 2013 68.98 69.46 68.75 69.32 2,394,282 +0.52(+0.75%)
Oct 31, 2013 68.98 69.26 68.53 68.80 1,532,963 +0.05(+0.07%)
Oct 30, 2013 69.23 69.50 68.72 68.75 1,635,353 -0.48(-0.69%)
Oct 29, 2013 68.85 69.24 68.58 69.23 2,396,582 +0.36(+0.53%)
Oct 28, 2013 68.85 69.13 68.46 68.87 1,663,658 +0.05(+0.07%)
Oct 25, 2013 68.60 68.92 68.22 68.82 1,805,248 +0.06(+0.08%)
Oct 24, 2013 68.67 68.94 68.26 68.76 2,087,118 +0.14(+0.21%)
Oct 23, 2013 68.93 69.19 68.43 68.62 2,128,047 -0.32(-0.47%)
Oct 22, 2013 68.73 69.17 68.57 68.94 2,404,725 +0.30(+0.43%)
Oct 21, 2013 68.93 69.00 68.50 68.65 2,738,544 -0.07(-0.10%)
Oct 18, 2013 69.37 69.37 68.38 68.71 4,394,355 -0.30(-0.43%)
Oct 17, 2013 67.77 69.28 67.17 69.01 6,146,112 +3.02(+4.57%)
Oct 16, 2013 66.07 66.25 65.66 66.00 4,975,413 +0.12(+0.19%)
Oct 15, 2013 66.23 66.52 65.85 65.87 2,548,714 -0.51(-0.76%)
Oct 14, 2013 65.82 66.52 65.70 66.38 1,610,705 +0.11(+0.16%)
Oct 11, 2013 65.78 66.34 65.45 66.27 1,506,857 +0.44(+0.67%)
Oct 10, 2013 64.81 65.89 64.73 65.83 2,829,531 +1.76(+2.74%)
Oct 09, 2013 64.21 64.32 63.78 64.08 3,065,584 -0.16(-0.25%)
Oct 08, 2013 64.78 65.39 64.19 64.24 3,121,895 -0.52(-0.81%)
Oct 07, 2013 64.97 65.17 64.64 64.76 1,783,409 -0.63(-0.96%)
Oct 04, 2013 64.91 65.74 64.73 65.39 2,059,922 +0.51(+0.78%)
Oct 03, 2013 65.69 65.83 64.41 64.89 2,669,213 -1.09(-1.65%)
Oct 02, 2013 66.00 66.00 65.26 65.98 2,458,766 -0.32(-0.49%)
Oct 01, 2013 66.28 66.46 65.96 66.30 2,559,542 +0.14(+0.22%)
Sep 30, 2013 66.17 66.61 65.95 66.16 2,800,657 -0.52(-0.79%)
Sep 27, 2013 66.46 66.85 66.26 66.68 2,489,764 +0.10(+0.14%)
Sep 26, 2013 66.44 66.94 66.20 66.59 1,800,230 +0.20(+0.30%)
Sep 25, 2013 66.00 66.59 65.73 66.39 2,727,034 +0.62(+0.94%)
Sep 24, 2013 66.39 66.45 65.72 65.77 2,432,758 -0.58(-0.88%)
Sep 23, 2013 66.10 66.55 66.06 66.35 2,258,424 -0.02(-0.03%)
Sep 20, 2013 67.09 67.47 66.37 66.37 5,374,676 -0.68(-1.01%)
Sep 19, 2013 67.53 67.68 66.99 67.05 4,170,723 -0.20(-0.30%)
Sep 18, 2013 66.78 67.30 66.48 67.25 2,828,249 +0.44(+0.66%)
Sep 17, 2013 66.96 67.26 66.64 66.81 2,727,362 -0.08(-0.11%)
Sep 16, 2013 67.30 67.33 66.71 66.89 2,948,239 +0.33(+0.50%)
Sep 13, 2013 66.42 66.57 65.84 66.55 2,586,766 +0.30(+0.45%)
Sep 12, 2013 66.13 66.35 65.88 66.26 2,618,781 +0.13(+0.20%)
Sep 11, 2013 65.38 66.12 65.26 66.12 2,187,770 +0.81(+1.24%)
Sep 10, 2013 65.05 65.77 64.93 65.31 2,441,324 +0.77(+1.20%)
Sep 09, 2013 63.94 64.64 63.94 64.54 1,407,278 +0.78(+1.23%)
Sep 06, 2013 64.23 64.48 63.36 63.76 2,065,813 -0.37(-0.58%)
Sep 05, 2013 63.86 64.32 63.60 64.13 1,451,613 +0.20(+0.31%)
Sep 04, 2013 62.67 64.05 62.67 63.93 2,211,337 +1.09(+1.73%)
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.