Skip to main content

Danaher Corp (NY: DHR )

269.34 -2.48 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 80.45 81.58 80.29 81.41 2,866,492 +1.25(+1.56%)
Aug 30, 2017 79.86 80.29 79.75 80.16 1,988,177 +0.15(+0.18%)
Aug 29, 2017 79.83 80.23 79.75 80.02 2,038,994 -0.37(-0.46%)
Aug 28, 2017 80.44 80.60 80.16 80.39 1,752,766 +0.20(+0.26%)
Aug 25, 2017 80.13 80.38 79.95 80.18 2,400,684 +0.34(+0.43%)
Aug 24, 2017 79.81 79.90 79.27 79.84 2,094,045 -0.01(-0.01%)
Aug 23, 2017 80.26 80.39 79.57 79.85 2,017,769 -0.68(-0.85%)
Aug 22, 2017 79.20 80.58 79.20 80.53 2,336,035 +1.41(+1.78%)
Aug 21, 2017 78.94 79.55 78.86 79.13 2,420,077 +0.20(+0.26%)
Aug 18, 2017 78.80 79.36 78.51 78.92 2,931,837 -0.04(-0.05%)
Aug 17, 2017 79.58 79.82 78.96 78.96 2,347,241 -0.63(-0.80%)
Aug 16, 2017 78.94 79.88 78.88 79.60 3,237,000 +0.98(+1.24%)
Aug 15, 2017 78.68 78.93 78.40 78.62 1,843,111 -0.04(-0.05%)
Aug 14, 2017 78.12 78.77 77.92 78.66 2,409,355 +0.76(+0.98%)
Aug 11, 2017 77.34 78.24 77.20 77.90 2,493,941 +0.52(+0.67%)
Aug 10, 2017 78.12 78.22 77.10 77.38 3,772,144 -0.92(-1.17%)
Aug 09, 2017 78.36 78.74 78.09 78.30 2,732,243 -0.04(-0.05%)
Aug 08, 2017 79.36 79.36 78.21 78.34 3,069,630 -1.13(-1.42%)
Aug 07, 2017 79.04 79.52 78.82 79.47 1,945,222 +0.41(+0.52%)
Aug 04, 2017 79.57 79.57 78.97 79.06 2,485,075 -0.26(-0.33%)
Aug 03, 2017 79.38 79.61 79.03 79.32 2,568,403 +0.00(+0.00%)
Aug 02, 2017 78.86 79.63 78.65 79.32 4,501,553 +0.45(+0.57%)
Aug 01, 2017 79.58 79.67 78.84 78.88 2,586,420 -0.65(-0.82%)
Jul 31, 2017 79.68 80.01 79.44 79.53 2,221,663 +0.06(+0.07%)
Jul 28, 2017 79.24 79.62 78.73 79.47 3,092,703 +0.26(+0.33%)
Jul 27, 2017 80.44 80.45 78.91 79.21 5,099,973 -0.83(-1.04%)
Jul 26, 2017 80.12 80.34 79.67 80.04 2,881,715 +0.02(+0.02%)
Jul 25, 2017 81.28 81.48 79.92 80.02 5,024,390 -1.02(-1.25%)
Jul 24, 2017 80.97 82.03 80.97 81.03 3,166,138 -0.02(-0.02%)
Jul 21, 2017 81.02 81.36 80.53 81.05 3,694,997 -0.15(-0.18%)
Jul 20, 2017 80.09 82.17 79.54 81.20 9,786,774 -2.53(-3.02%)
Jul 19, 2017 83.46 83.82 83.24 83.73 2,976,934 +0.30(+0.36%)
Jul 18, 2017 83.31 83.58 82.89 83.42 2,933,080 +0.01(+0.01%)
Jul 17, 2017 83.09 83.88 82.88 83.41 3,597,653 +0.46(+0.55%)
Jul 14, 2017 82.29 83.24 81.89 82.96 3,135,711 +0.72(+0.88%)
Jul 13, 2017 81.26 82.50 81.16 82.23 4,227,733 +0.75(+0.92%)
Jul 12, 2017 81.66 81.85 81.26 81.48 2,985,894 +0.38(+0.47%)
Jul 11, 2017 80.66 81.35 80.42 81.10 2,656,896 +0.53(+0.65%)
Jul 10, 2017 81.11 81.24 80.51 80.57 3,047,897 -0.50(-0.61%)
Jul 07, 2017 81.20 81.25 80.94 81.07 2,948,216 +0.14(+0.17%)
Jul 06, 2017 81.69 81.71 80.69 80.93 2,946,182 -1.13(-1.38%)
Jul 05, 2017 82.23 82.34 81.85 82.07 2,624,746 -0.17(-0.20%)
Jul 03, 2017 82.74 82.96 82.23 82.23 1,077,850 -0.13(-0.15%)
Jun 30, 2017 82.25 82.64 82.06 82.36 2,826,863 +0.35(+0.43%)
Jun 29, 2017 82.66 82.83 81.90 82.01 2,463,556 -0.67(-0.81%)
Jun 28, 2017 82.99 83.10 82.56 82.68 2,370,279 +0.23(+0.28%)
Jun 27, 2017 83.14 83.30 82.45 82.45 1,700,499 -0.83(-0.99%)
Jun 26, 2017 83.50 83.73 83.24 83.28 1,829,189 -0.19(-0.22%)
Jun 23, 2017 83.76 83.81 82.89 83.46 5,003,215 -0.29(-0.35%)
Jun 22, 2017 84.21 84.51 83.73 83.75 2,678,146 -0.51(-0.60%)
Jun 21, 2017 83.71 84.39 83.50 84.26 3,327,440 +0.78(+0.93%)
Jun 20, 2017 83.10 83.91 82.95 83.48 3,054,849 +0.40(+0.48%)
Jun 19, 2017 82.62 83.35 82.36 83.08 2,382,599 +0.77(+0.94%)
Jun 16, 2017 82.44 82.84 82.09 82.31 5,046,413 +0.10(+0.12%)
Jun 15, 2017 81.93 82.22 81.50 82.21 2,549,699 -0.08(-0.09%)
Jun 14, 2017 82.19 82.59 81.97 82.29 2,394,327 +0.28(+0.34%)
Jun 13, 2017 82.01 82.28 81.82 82.01 3,338,350 +0.10(+0.12%)
Jun 12, 2017 82.39 82.74 81.67 81.91 3,037,111 -0.41(-0.50%)
Jun 09, 2017 82.55 82.68 81.87 82.32 2,593,944 -0.07(-0.08%)
Jun 08, 2017 83.31 82.04 82.39 2,642,083 -0.85(-1.02%)
Jun 07, 2017 83.12 83.66 83.12 83.24 2,758,529 -0.29(-0.35%)
Jun 06, 2017 84.06 84.17 83.50 83.53 2,639,228 -0.78(-0.92%)
Jun 05, 2017 84.57 84.65 84.29 84.31 1,715,023 -0.30(-0.36%)
Jun 02, 2017 83.91 84.77 83.87 84.61 2,545,535 +0.72(+0.86%)
Jun 01, 2017 83.08 84.26 82.84 83.89 3,421,945 +1.13(+1.37%)
May 31, 2017 82.82 83.29 82.76 82.76 3,940,097 +0.13(+0.15%)
May 30, 2017 82.03 82.77 81.76 82.63 2,490,338 +0.40(+0.49%)
May 26, 2017 82.15 82.35 81.89 82.23 1,112,673 -0.11(-0.13%)
May 25, 2017 81.79 82.45 81.51 82.34 2,006,812 +0.54(+0.66%)
May 24, 2017 82.23 82.23 81.66 81.80 2,268,111 +0.01(+0.01%)
May 23, 2017 81.16 82.53 81.03 81.79 2,913,711 +1.01(+1.25%)
May 22, 2017 80.03 80.97 79.94 80.78 3,535,604 +0.75(+0.94%)
May 19, 2017 79.93 80.46 79.61 80.03 3,190,201 +0.35(+0.44%)
May 18, 2017 79.65 80.13 79.27 79.68 2,760,299 -0.12(-0.15%)
May 17, 2017 80.88 80.54 79.75 79.80 2,213,033 -1.08(-1.34%)
May 16, 2017 81.09 81.36 80.37 80.88 2,058,297 -0.26(-0.32%)
May 15, 2017 80.90 81.41 80.80 81.14 2,827,664 +0.43(+0.53%)
May 12, 2017 80.50 80.96 80.44 80.71 2,190,625 +0.06(+0.07%)
May 11, 2017 80.88 81.07 80.35 80.65 2,026,761 -0.42(-0.52%)
May 10, 2017 80.97 81.32 80.65 81.07 1,795,044 +0.04(+0.05%)
May 09, 2017 81.15 81.47 80.89 81.03 2,513,192 -0.21(-0.26%)
May 08, 2017 81.74 81.75 81.25 81.25 3,371,262 -0.46(-0.56%)
May 05, 2017 82.21 82.22 81.56 81.71 1,675,315 -0.21(-0.26%)
May 04, 2017 80.65 81.98 80.65 81.92 3,076,417 +1.24(+1.53%)
May 03, 2017 80.90 81.11 80.32 80.68 2,276,418 -0.19(-0.23%)
May 02, 2017 81.26 81.53 80.81 80.87 3,840,628 -0.13(-0.16%)
May 01, 2017 81.42 81.75 80.99 81.00 4,344,262 -0.19(-0.24%)
Apr 28, 2017 80.79 81.35 80.74 81.19 4,376,768 +0.41(+0.51%)
Apr 27, 2017 81.03 81.16 80.65 80.78 2,842,567 -0.07(-0.08%)
Apr 26, 2017 81.51 81.84 80.69 80.85 5,002,871 -0.31(-0.38%)
Apr 25, 2017 80.67 81.40 80.53 81.16 6,938,571 +0.82(+1.02%)
Apr 24, 2017 80.53 81.06 80.01 80.34 5,469,044 +0.74(+0.93%)
Apr 21, 2017 80.76 80.97 79.48 79.60 7,838,588 -1.16(-1.44%)
Apr 20, 2017 83.31 83.56 80.72 80.76 9,049,296 -3.46(-4.11%)
Apr 19, 2017 84.65 84.76 83.92 84.22 2,651,489 -0.10(-0.12%)
Apr 18, 2017 84.17 84.42 83.98 84.32 1,925,145 -0.16(-0.18%)
Apr 17, 2017 83.72 84.49 83.61 84.47 1,705,078 +0.90(+1.07%)
Apr 13, 2017 83.31 84.05 83.25 83.58 2,027,187 +0.03(+0.04%)
Apr 12, 2017 84.19 84.19 83.38 83.55 1,652,144 -0.45(-0.53%)
Apr 11, 2017 83.68 84.01 83.47 84.00 1,311,395 +0.10(+0.12%)
Apr 10, 2017 83.97 84.14 83.69 83.90 1,678,731 +0.04(+0.05%)
Apr 07, 2017 83.82 84.13 83.60 83.86 1,376,859 -0.06(-0.07%)
Apr 06, 2017 83.40 84.06 82.80 83.92 2,050,461 +0.35(+0.42%)
Apr 05, 2017 83.38 84.37 83.20 83.57 2,588,586 +0.49(+0.59%)
Apr 04, 2017 83.43 83.43 82.71 83.08 2,630,676 -0.20(-0.25%)
Apr 03, 2017 83.46 83.74 82.90 83.29 2,630,892 -0.05(-0.06%)
Mar 31, 2017 83.02 83.62 83.02 83.33 2,231,646 -0.19(-0.22%)
Mar 30, 2017 83.47 83.81 83.22 83.52 2,312,566 +0.10(+0.12%)
Mar 29, 2017 83.34 83.63 83.06 83.42 1,684,274 -0.13(-0.15%)
Mar 28, 2017 83.47 83.71 82.97 83.55 3,159,168 -0.15(-0.17%)
Mar 27, 2017 83.25 83.88 83.07 83.69 2,156,120 +0.03(+0.03%)
Mar 24, 2017 83.99 84.51 83.28 83.67 3,199,744 -0.28(-0.34%)
Mar 23, 2017 83.97 84.30 83.72 83.95 2,256,538 -0.02(-0.02%)
Mar 22, 2017 84.05 84.20 83.48 83.97 1,803,606 +0.04(+0.05%)
Mar 21, 2017 84.43 84.70 83.57 83.93 1,876,971 -0.18(-0.22%)
Mar 20, 2017 84.42 84.52 83.99 84.11 1,579,715 -0.19(-0.23%)
Mar 17, 2017 84.16 84.50 84.03 84.31 3,194,285 +0.26(+0.31%)
Mar 16, 2017 84.92 85.09 83.65 84.04 2,722,439 -1.04(-1.22%)
Mar 15, 2017 84.69 85.41 84.63 85.09 1,831,827 +0.59(+0.70%)
Mar 14, 2017 84.90 84.90 84.08 84.49 1,716,622 -0.62(-0.73%)
Mar 13, 2017 85.20 85.30 84.58 85.11 1,678,290 -0.25(-0.30%)
Mar 10, 2017 85.15 85.61 84.95 85.37 2,303,752 +0.44(+0.52%)
Mar 09, 2017 84.16 85.06 84.16 84.93 2,374,933 +0.67(+0.80%)
Mar 08, 2017 83.68 84.43 83.55 84.26 1,924,337 +0.54(+0.64%)
Mar 07, 2017 83.64 83.98 83.41 83.72 1,633,092 -0.02(-0.02%)
Mar 06, 2017 83.84 84.13 83.30 83.74 2,280,018 -0.72(-0.85%)
Mar 03, 2017 84.31 84.59 83.86 84.46 2,254,849 +0.20(+0.24%)
Mar 02, 2017 84.61 84.63 84.09 84.26 1,571,918 -0.62(-0.73%)
Mar 01, 2017 84.19 85.20 83.91 84.88 2,632,592 +1.66(+2.00%)
Feb 28, 2017 83.53 83.71 83.10 83.22 2,342,340 -0.56(-0.67%)
Feb 27, 2017 83.58 83.98 83.43 83.78 1,789,617 +0.05(+0.06%)
Feb 24, 2017 82.99 83.73 82.69 83.73 2,028,666 +0.92(+1.12%)
Feb 23, 2017 82.68 82.87 82.32 82.81 1,837,890 +0.32(+0.39%)
Feb 22, 2017 82.33 82.61 82.20 82.49 2,124,460 +0.05(+0.06%)
Feb 21, 2017 82.23 82.75 82.02 82.44 2,372,259 +0.68(+0.83%)
Feb 17, 2017 81.76 81.76 81.76 0 -0.19(-0.24%)
Feb 16, 2017 82.27 82.33 81.36 81.95 2,555,244 -0.35(-0.43%)
Feb 15, 2017 81.47 82.38 81.36 82.30 2,139,261 +0.50(+0.61%)
Feb 14, 2017 81.39 81.99 81.27 81.81 1,364,122 -0.09(-0.11%)
Feb 13, 2017 81.73 81.98 81.53 81.89 1,509,199 +0.20(+0.25%)
Feb 10, 2017 81.49 81.78 81.27 81.69 1,375,527 +0.21(+0.26%)
Feb 09, 2017 80.75 81.71 80.65 81.48 2,156,131 +0.76(+0.94%)
Feb 08, 2017 80.43 80.84 80.32 80.72 1,747,268 -0.10(-0.12%)
Feb 07, 2017 80.74 81.03 80.50 80.82 1,788,344 +0.09(+0.11%)
Feb 06, 2017 80.98 81.10 80.31 80.73 2,122,520 -0.68(-0.84%)
Feb 03, 2017 81.55 81.67 81.05 81.41 1,761,881 -0.01(-0.01%)
Feb 02, 2017 80.85 81.58 80.36 81.42 2,447,410 +0.16(+0.19%)
Feb 01, 2017 82.25 82.41 80.59 81.26 4,773,367 -0.37(-0.45%)
Jan 31, 2017 80.14 81.82 79.63 81.63 6,411,718 +3.46(+4.43%)
Jan 30, 2017 79.09 79.12 77.56 78.17 2,378,916 -0.58(-0.74%)
Jan 27, 2017 78.75 78.81 78.30 78.75 2,341,087 +0.17(+0.21%)
Jan 26, 2017 78.66 78.81 78.35 78.59 1,963,841 -0.23(-0.30%)
Jan 25, 2017 78.06 78.85 77.98 78.82 2,298,882 +0.97(+1.25%)
Jan 24, 2017 77.83 78.25 76.82 77.85 3,093,530 +0.03(+0.04%)
Jan 23, 2017 78.13 78.31 77.68 77.82 2,524,075 -0.52(-0.66%)
Jan 20, 2017 78.64 78.70 77.94 78.33 2,273,417 -0.07(-0.09%)
Jan 19, 2017 78.88 79.08 78.04 78.40 3,012,966 -0.57(-0.73%)
Jan 18, 2017 79.28 79.38 78.79 78.98 2,177,347 +0.27(+0.35%)
Jan 17, 2017 78.79 78.87 78.07 78.70 3,305,418 -0.44(-0.55%)
Jan 13, 2017 79.14 79.14 79.14 0 +0.07(+0.09%)
Jan 12, 2017 78.84 79.23 78.51 79.07 3,696,827 -0.06(-0.07%)
Jan 11, 2017 78.80 79.54 78.44 79.13 2,857,950 +0.24(+0.31%)
Jan 10, 2017 78.28 79.10 78.17 78.89 3,595,773 +0.50(+0.63%)
Jan 09, 2017 78.21 78.49 78.06 78.39 2,382,365 +0.16(+0.20%)
Jan 06, 2017 77.81 78.51 77.56 78.24 2,162,552 +0.41(+0.52%)
Jan 05, 2017 77.13 77.87 76.98 77.83 3,484,041 +0.71(+0.92%)
Jan 04, 2017 76.58 77.61 76.51 77.12 3,284,959 +0.49(+0.63%)
Jan 03, 2017 76.30 76.80 76.09 76.63 2,921,527 +0.91(+1.21%)
Dec 30, 2016 75.72 75.72 75.72 0 -0.37(-0.49%)
Dec 29, 2016 76.02 76.30 75.89 76.09 1,334,093 +0.09(+0.12%)
Dec 28, 2016 76.44 76.72 75.93 76.00 1,845,309 -0.55(-0.72%)
Dec 27, 2016 76.65 77.05 76.51 76.55 1,244,421 -0.13(-0.16%)
Dec 23, 2016 76.68 76.68 76.68 0 +0.60(+0.79%)
Dec 22, 2016 75.95 76.39 75.92 76.07 2,116,963 -0.03(-0.04%)
Dec 21, 2016 76.27 76.62 76.06 76.10 2,774,450 -0.48(-0.62%)
Dec 20, 2016 76.57 76.74 76.22 76.58 5,644,816 +0.23(+0.31%)
Dec 19, 2016 76.86 77.38 76.15 76.35 2,803,505 -0.59(-0.77%)
Dec 16, 2016 77.64 78.30 76.74 76.94 4,750,531 -0.50(-0.64%)
Dec 15, 2016 76.34 77.63 76.22 77.43 4,767,352 +0.99(+1.30%)
Dec 14, 2016 76.94 77.22 76.28 76.44 3,876,432 -0.51(-0.67%)
Dec 13, 2016 75.92 77.26 75.91 76.96 5,858,953 +1.37(+1.81%)
Dec 12, 2016 75.68 75.97 75.29 75.59 4,936,458 -0.26(-0.35%)
Dec 09, 2016 75.68 75.85 75.22 75.85 3,013,886 +0.35(+0.46%)
Dec 08, 2016 74.78 75.92 74.76 75.50 4,392,232 +0.75(+1.00%)
Dec 07, 2016 75.07 75.26 74.07 74.75 4,826,979 -0.40(-0.53%)
Dec 06, 2016 75.10 75.18 74.23 75.15 3,567,832 +0.26(+0.35%)
Dec 05, 2016 75.47 75.56 74.79 74.89 3,003,811 -0.20(-0.27%)
Dec 02, 2016 74.86 75.21 74.27 75.09 3,443,251 +0.29(+0.39%)
Dec 01, 2016 75.88 76.06 74.69 74.80 4,053,413 -1.12(-1.47%)
Nov 30, 2016 76.95 77.09 75.75 75.92 5,739,810 -0.93(-1.21%)
Nov 29, 2016 76.75 77.05 76.48 76.85 1,919,404 +0.10(+0.13%)
Nov 28, 2016 77.22 77.41 76.55 76.75 2,407,916 -0.51(-0.67%)
Nov 25, 2016 77.17 77.64 77.03 77.27 983,498 +0.39(+0.51%)
Nov 23, 2016 76.88 76.88 76.88 0 +0.72(+0.94%)
Nov 22, 2016 76.59 76.89 75.78 76.16 4,141,900 -0.78(-1.01%)
Nov 21, 2016 76.98 77.33 76.15 76.94 4,699,306 +0.22(+0.29%)
Nov 18, 2016 77.64 77.67 76.35 76.71 3,402,874 -0.95(-1.23%)
Nov 17, 2016 77.96 78.13 77.63 77.67 2,953,935 -0.23(-0.30%)
Nov 16, 2016 77.35 77.95 77.15 77.90 5,353,542 +0.56(+0.73%)
Nov 15, 2016 78.21 78.33 77.07 77.34 5,003,627 +0.51(+0.67%)
Nov 14, 2016 78.54 78.85 76.72 76.82 4,793,254 -1.79(-2.27%)
Nov 11, 2016 78.57 78.96 77.97 78.61 3,691,792 +0.68(+0.87%)
Nov 10, 2016 78.63 78.96 77.77 77.93 3,994,717 +0.01(+0.01%)
Nov 09, 2016 76.67 78.22 76.03 77.92 4,816,083 +1.26(+1.65%)
Nov 08, 2016 75.88 77.12 75.70 76.66 4,057,304 +0.71(+0.93%)
Nov 07, 2016 75.48 76.15 75.47 75.95 3,806,686 +1.22(+1.64%)
Nov 04, 2016 74.45 75.27 74.40 74.72 2,674,075 +0.39(+0.52%)
Nov 03, 2016 74.74 75.07 74.19 74.34 2,948,307 -0.19(-0.26%)
Nov 02, 2016 74.83 75.24 74.47 74.53 2,853,989 -0.28(-0.38%)
Nov 01, 2016 76.44 76.45 74.61 74.81 4,366,551 -1.48(-1.94%)
Oct 31, 2016 76.00 76.31 75.71 76.29 2,694,746 +0.35(+0.46%)
Oct 28, 2016 76.06 76.71 75.58 75.94 2,676,964 -0.14(-0.18%)
Oct 27, 2016 75.71 77.27 75.70 76.07 4,332,693 +0.57(+0.76%)
Oct 26, 2016 76.27 76.27 75.28 75.50 3,364,936 -1.00(-1.31%)
Oct 25, 2016 77.75 77.79 76.46 76.50 3,618,029 -1.48(-1.89%)
Oct 24, 2016 78.40 78.90 77.74 77.98 3,584,413 +0.12(+0.15%)
Oct 21, 2016 77.39 77.97 77.08 77.86 4,705,231 -0.01(-0.01%)
Oct 20, 2016 75.98 78.61 75.40 77.87 6,691,057 +2.93(+3.91%)
Oct 19, 2016 74.37 75.02 74.04 74.94 2,986,843 +0.71(+0.96%)
Oct 18, 2016 74.04 74.42 73.87 74.23 1,678,716 +0.55(+0.75%)
Oct 17, 2016 74.10 74.14 73.53 73.67 2,263,012 -0.29(-0.39%)
Oct 14, 2016 74.55 74.59 73.85 73.97 3,316,598 -0.05(-0.07%)
Oct 13, 2016 74.13 74.46 73.77 74.02 2,873,827 -0.55(-0.74%)
Oct 12, 2016 74.35 75.30 74.35 74.57 3,239,474 +0.43(+0.58%)
Oct 11, 2016 75.57 75.57 73.74 74.14 4,410,369 -1.83(-2.40%)
Oct 10, 2016 76.14 76.51 75.82 75.97 1,489,153 -0.03(-0.04%)
Oct 07, 2016 76.09 76.24 75.49 76.00 2,691,992 -0.07(-0.09%)
Oct 06, 2016 75.50 76.16 75.33 76.06 3,046,632 +0.52(+0.69%)
Oct 05, 2016 75.60 75.75 75.13 75.54 2,152,090 +0.12(+0.15%)
Oct 04, 2016 76.03 76.07 75.20 75.42 2,043,376 -0.32(-0.42%)
Oct 03, 2016 75.71 76.16 75.57 75.74 2,741,762 -0.39(-0.51%)
Sep 30, 2016 75.22 76.44 75.19 76.13 3,344,202 +1.22(+1.63%)
Sep 29, 2016 75.24 75.37 74.62 74.91 3,286,510 -0.48(-0.63%)
Sep 28, 2016 75.14 75.43 74.90 75.38 2,062,801 +0.11(+0.15%)
Sep 27, 2016 74.35 75.35 74.09 75.27 3,180,617 +1.00(+1.34%)
Sep 26, 2016 75.11 75.11 74.09 74.27 3,296,446 -0.96(-1.28%)
Sep 23, 2016 75.10 75.47 74.99 75.23 2,884,461 -0.08(-0.10%)
Sep 22, 2016 75.66 75.74 75.17 75.31 2,572,441 +0.21(+0.28%)
Sep 21, 2016 74.58 75.19 74.31 75.10 2,872,447 +0.71(+0.95%)
Sep 20, 2016 74.93 74.93 74.25 74.39 2,568,315 -0.09(-0.12%)
Sep 19, 2016 74.33 75.00 74.30 74.48 2,754,107 +0.23(+0.31%)
Sep 16, 2016 74.74 74.83 74.00 74.24 8,357,438 -0.22(-0.30%)
Sep 15, 2016 74.29 74.91 73.92 74.47 4,647,674 +0.34(+0.46%)
Sep 14, 2016 74.47 74.64 73.84 74.13 3,766,699 -0.40(-0.53%)
Sep 13, 2016 75.53 75.56 74.53 74.53 3,826,922 -1.31(-1.73%)
Sep 12, 2016 74.45 76.02 74.26 75.83 4,128,867 +1.15(+1.54%)
Sep 09, 2016 76.16 76.16 74.67 74.68 4,037,429 -1.92(-2.51%)
Sep 08, 2016 76.75 76.86 76.35 76.60 3,181,872 -0.34(-0.44%)
Sep 07, 2016 76.96 77.36 76.78 76.94 3,964,878 -0.15(-0.19%)
Sep 06, 2016 78.53 78.75 76.74 77.09 6,339,505 -1.64(-2.08%)
Sep 02, 2016 79.33 78.72 78.72 78.72 2,464,848 -0.24(-0.31%)
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.