Skip to main content

Danaher Corp (NY: DHR )

249.53 +0.76 (+0.31%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 245.48 247.75 243.08 246.15 3,588,327 -0.42(-0.17%)
Feb 27, 2023 250.02 251.40 246.17 246.57 2,200,049 -1.16(-0.47%)
Feb 24, 2023 247.61 249.11 245.15 247.73 1,821,075 -3.37(-1.34%)
Feb 23, 2023 250.79 251.58 248.16 251.10 2,232,494 +2.39(+0.96%)
Feb 22, 2023 249.60 250.46 246.99 248.71 2,793,690 -0.68(-0.27%)
Feb 21, 2023 250.59 251.76 248.20 249.39 2,637,658 -5.47(-2.15%)
Feb 17, 2023 252.59 255.08 250.92 254.86 1,692,520 +0.54(+0.21%)
Feb 16, 2023 252.73 257.33 252.38 254.32 1,982,921 -1.35(-0.53%)
Feb 15, 2023 253.01 256.76 252.68 255.68 1,878,033 +0.87(+0.34%)
Feb 14, 2023 258.83 258.83 253.82 254.81 2,031,046 -3.62(-1.40%)
Feb 13, 2023 258.19 259.92 256.11 258.43 2,577,701 +1.03(+0.40%)
Feb 10, 2023 252.45 257.78 249.36 257.40 2,820,978 +3.71(+1.46%)
Feb 09, 2023 261.24 262.15 253.21 253.69 3,619,666 -6.79(-2.61%)
Feb 08, 2023 262.60 263.30 259.56 260.48 2,333,029 -4.04(-1.53%)
Feb 07, 2023 258.70 266.09 257.22 264.52 2,473,786 +2.24(+0.85%)
Feb 06, 2023 264.21 266.23 260.32 262.28 2,320,493 -6.07(-2.26%)
Feb 03, 2023 267.26 269.77 264.89 268.34 1,686,169 -0.82(-0.31%)
Feb 02, 2023 267.50 271.71 266.45 269.17 2,534,519 +3.16(+1.19%)
Feb 01, 2023 263.62 267.87 261.55 266.01 3,727,447 +3.10(+1.18%)
Jan 31, 2023 261.55 263.69 258.97 262.90 2,619,040 +1.62(+0.62%)
Jan 30, 2023 262.05 265.33 260.89 261.28 2,168,819 -3.21(-1.21%)
Jan 27, 2023 263.15 265.71 261.35 264.50 2,492,794 +0.12(+0.05%)
Jan 26, 2023 262.53 264.42 259.37 264.38 3,937,894 +2.89(+1.11%)
Jan 25, 2023 263.75 265.45 260.47 261.48 4,384,668 -8.58(-3.18%)
Jan 24, 2023 271.48 271.48 261.95 270.06 5,238,885 -5.39(-1.96%)
Jan 23, 2023 272.42 277.76 270.86 275.45 2,122,898 +2.58(+0.95%)
Jan 20, 2023 271.06 272.89 267.45 272.87 3,036,793 +3.60(+1.34%)
Jan 19, 2023 267.79 270.97 265.71 269.27 1,898,591 +0.16(+0.06%)
Jan 18, 2023 274.47 277.23 268.25 269.11 2,107,081 -4.28(-1.56%)
Jan 17, 2023 273.33 275.74 271.06 273.39 2,693,073 +1.29(+0.48%)
Jan 13, 2023 268.99 272.75 268.15 272.09 1,757,408 +1.30(+0.48%)
Jan 12, 2023 272.27 273.50 267.94 270.79 1,629,683 -1.49(-0.55%)
Jan 11, 2023 266.62 273.54 266.50 272.28 3,020,983 +6.88(+2.59%)
Jan 10, 2023 257.17 266.67 256.65 265.40 2,706,765 +11.77(+4.64%)
Jan 09, 2023 253.49 259.39 252.13 253.63 2,964,783 +2.55(+1.01%)
Jan 06, 2023 254.93 256.64 241.13 251.08 5,872,272 -2.73(-1.07%)
Jan 05, 2023 257.55 260.48 252.21 253.81 3,707,534 -11.08(-4.18%)
Jan 04, 2023 263.73 266.79 262.50 264.88 2,197,763 +4.08(+1.56%)
Jan 03, 2023 266.31 266.50 257.61 260.81 2,691,765 -3.13(-1.19%)
Dec 30, 2022 265.21 266.16 260.99 263.94 1,517,248 -1.42(-0.54%)
Dec 29, 2022 261.30 267.03 260.24 265.36 1,209,616 +7.72(+3.00%)
Dec 28, 2022 260.76 263.67 257.42 257.64 1,390,564 -1.53(-0.59%)
Dec 27, 2022 257.62 260.94 255.10 259.17 1,138,639 +1.01(+0.39%)
Dec 23, 2022 256.46 259.83 256.04 258.16 1,103,624 +1.18(+0.46%)
Dec 22, 2022 256.50 257.46 252.35 256.98 1,855,266 -2.29(-0.88%)
Dec 21, 2022 256.06 260.46 255.12 259.27 1,653,006 +5.34(+2.10%)
Dec 20, 2022 256.05 256.90 252.84 253.93 2,554,115 -3.10(-1.21%)
Dec 19, 2022 260.69 261.17 256.00 257.03 2,585,820 -3.29(-1.26%)
Dec 16, 2022 264.96 265.88 259.62 260.32 5,049,040 -8.00(-2.98%)
Dec 15, 2022 268.80 270.40 265.25 268.31 3,057,075 -4.12(-1.51%)
Dec 14, 2022 275.65 277.86 270.49 272.44 2,623,349 -2.43(-0.89%)
Dec 13, 2022 279.41 279.69 271.31 274.87 2,628,957 +3.17(+1.17%)
Dec 12, 2022 269.88 272.16 269.18 271.70 2,060,967 +4.12(+1.54%)
Dec 09, 2022 268.73 270.46 267.29 267.58 1,707,743 -2.46(-0.91%)
Dec 08, 2022 267.03 271.68 264.68 270.04 1,761,895 +3.56(+1.33%)
Dec 07, 2022 263.87 268.24 263.65 266.49 1,986,037 +2.87(+1.09%)
Dec 06, 2022 263.74 265.51 261.19 263.62 1,721,297 -2.60(-0.98%)
Dec 05, 2022 268.90 269.64 264.70 266.22 2,199,586 -6.22(-2.28%)
Dec 02, 2022 268.23 273.34 266.25 272.44 1,822,513 -0.31(-0.11%)
Dec 01, 2022 273.72 276.16 268.78 272.75 2,002,313 +1.12(+0.41%)
Nov 30, 2022 257.31 271.62 257.31 271.62 5,781,855 +14.30(+5.56%)
Nov 29, 2022 258.30 259.96 254.97 257.33 2,175,660 -2.13(-0.82%)
Nov 28, 2022 263.34 266.51 258.67 259.45 2,358,730 -5.84(-2.20%)
Nov 25, 2022 263.23 265.70 262.69 265.29 874,046 +3.67(+1.40%)
Nov 23, 2022 261.67 262.49 259.45 261.63 1,559,753 +1.30(+0.50%)
Nov 22, 2022 260.92 262.05 257.00 260.33 1,822,399 +1.97(+0.76%)
Nov 21, 2022 258.12 261.25 257.36 258.36 1,572,732 -0.59(-0.23%)
Nov 18, 2022 263.34 264.26 254.72 258.95 2,733,344 +1.02(+0.40%)
Nov 17, 2022 261.57 261.57 253.29 257.92 2,177,081 -6.50(-2.46%)
Nov 16, 2022 268.23 269.37 261.97 264.42 2,224,902 -4.14(-1.54%)
Nov 15, 2022 270.30 273.75 266.36 268.56 2,575,946 +3.59(+1.35%)
Nov 14, 2022 268.24 270.71 264.98 264.98 2,414,247 -4.25(-1.58%)
Nov 11, 2022 267.28 275.42 266.55 269.23 3,548,213 +3.11(+1.17%)
Nov 10, 2022 255.65 266.48 255.45 266.12 3,359,022 +20.78(+8.47%)
Nov 09, 2022 251.36 252.28 244.53 245.34 2,211,645 -6.02(-2.40%)
Nov 08, 2022 248.38 254.79 246.97 251.36 3,240,875 +3.94(+1.59%)
Nov 07, 2022 246.88 247.96 243.70 247.41 2,456,218 +2.06(+0.84%)
Nov 04, 2022 243.20 245.71 237.54 245.35 3,016,661 +5.51(+2.30%)
Nov 03, 2022 238.63 241.98 233.42 239.84 4,101,996 -1.11(-0.46%)
Nov 02, 2022 252.93 240.66 240.95 4,556,040 -13.19(-5.19%)
Nov 01, 2022 252.09 255.59 249.88 254.15 3,018,296 +4.12(+1.65%)
Oct 31, 2022 248.15 250.97 245.99 250.02 2,969,996 -0.13(-0.05%)
Oct 28, 2022 247.46 250.88 246.22 250.15 3,340,157 +3.67(+1.49%)
Oct 27, 2022 250.33 250.81 243.03 246.48 3,311,940 -5.64(-2.24%)
Oct 26, 2022 251.98 254.91 249.47 252.12 4,575,777 +1.90(+0.76%)
Oct 25, 2022 250.51 253.63 249.01 250.22 3,569,499 +0.20(+0.08%)
Oct 24, 2022 245.19 250.40 240.69 250.02 3,669,379 +7.03(+2.89%)
Oct 21, 2022 241.20 243.38 233.28 242.99 6,736,653 +1.50(+0.62%)
Oct 20, 2022 240.10 252.35 240.00 241.49 7,609,558 -14.71(-5.74%)
Oct 19, 2022 258.66 259.35 249.69 256.20 4,135,869 -7.63(-2.89%)
Oct 18, 2022 264.69 267.63 261.78 263.83 2,076,375 +5.60(+2.17%)
Oct 17, 2022 254.75 260.43 254.24 258.23 2,194,764 +6.18(+2.45%)
Oct 14, 2022 257.24 259.05 251.68 252.05 2,025,960 -3.54(-1.38%)
Oct 13, 2022 245.12 257.37 240.96 255.59 2,919,794 +5.55(+2.22%)
Oct 12, 2022 252.34 254.53 249.65 250.03 2,624,464 -2.44(-0.97%)
Oct 11, 2022 257.63 258.19 250.57 252.48 3,275,985 -7.22(-2.78%)
Oct 10, 2022 267.54 267.54 258.52 259.70 1,653,793 -7.02(-2.63%)
Oct 07, 2022 272.75 273.69 265.01 266.72 1,587,718 -9.51(-3.44%)
Oct 06, 2022 279.24 280.71 275.86 276.23 2,012,665 -4.21(-1.50%)
Oct 05, 2022 274.71 281.77 274.23 280.44 2,094,168 +3.22(+1.16%)
Oct 04, 2022 271.80 277.36 270.16 277.23 2,603,281 +10.19(+3.82%)
Oct 03, 2022 259.56 268.08 257.05 267.03 3,049,122 +10.43(+4.07%)
Sep 30, 2022 260.43 263.86 256.34 256.60 2,684,785 -3.83(-1.47%)
Sep 29, 2022 262.91 264.12 258.56 260.44 2,480,493 -3.81(-1.44%)
Sep 28, 2022 262.49 266.03 258.94 264.25 2,885,647 +6.09(+2.36%)
Sep 27, 2022 262.89 263.48 255.41 258.16 2,260,358 -2.54(-0.97%)
Sep 26, 2022 260.62 264.70 258.58 260.70 1,588,300 -2.59(-0.98%)
Sep 23, 2022 262.02 263.81 259.30 263.29 2,044,163 -1.15(-0.44%)
Sep 22, 2022 264.01 266.73 263.33 264.44 2,918,319 -2.03(-0.76%)
Sep 21, 2022 274.92 277.65 266.38 266.47 2,127,634 -5.85(-2.15%)
Sep 20, 2022 273.40 274.09 269.70 272.32 2,114,907 -4.54(-1.64%)
Sep 19, 2022 272.76 277.10 270.87 276.86 2,261,244 +1.87(+0.68%)
Sep 16, 2022 280.44 280.72 273.15 274.99 5,775,883 -4.81(-1.72%)
Sep 15, 2022 286.34 288.99 279.06 279.80 3,243,259 +0.18(+0.06%)
Sep 14, 2022 280.18 285.31 277.00 279.62 2,995,918 -0.05(-0.02%)
Sep 13, 2022 285.24 287.24 278.95 279.68 1,909,566 -11.64(-4.00%)
Sep 12, 2022 288.65 292.40 287.17 291.32 1,777,044 +3.07(+1.06%)
Sep 09, 2022 285.29 289.40 284.79 288.25 2,171,860 +2.30(+0.81%)
Sep 08, 2022 274.15 286.77 273.05 285.95 3,372,494 +10.55(+3.83%)
Sep 07, 2022 269.73 276.60 268.74 275.40 1,701,985 +4.95(+1.83%)
Sep 06, 2022 268.43 273.04 267.08 270.44 2,045,081 +3.04(+1.14%)
Sep 02, 2022 273.94 274.80 266.42 267.41 1,542,847 -4.41(-1.62%)
Sep 01, 2022 268.21 271.87 264.94 271.81 1,958,783 +3.92(+1.46%)
Aug 31, 2022 271.53 273.30 266.51 267.89 3,141,982 -3.43(-1.27%)
Aug 30, 2022 275.18 276.52 270.39 271.33 1,614,696 -3.30(-1.20%)
Aug 29, 2022 276.11 277.21 273.56 274.62 1,575,431 -3.61(-1.30%)
Aug 26, 2022 288.24 289.59 278.00 278.24 1,688,569 -10.56(-3.66%)
Aug 25, 2022 285.00 289.05 282.88 288.80 1,392,403 +5.99(+2.12%)
Aug 24, 2022 282.90 284.09 280.96 282.81 1,612,910 +0.89(+0.32%)
Aug 23, 2022 281.81 283.39 279.75 281.92 1,399,356 -1.93(-0.68%)
Aug 22, 2022 286.40 288.12 283.27 283.84 1,549,175 -6.41(-2.21%)
Aug 19, 2022 292.07 292.42 289.38 290.25 1,615,531 -1.82(-0.62%)
Aug 18, 2022 294.55 294.61 287.29 292.07 1,896,872 -2.98(-1.01%)
Aug 17, 2022 296.63 298.47 293.65 295.05 2,164,045 -3.19(-1.07%)
Aug 16, 2022 297.75 299.85 296.82 298.24 2,005,521 -1.86(-0.62%)
Aug 15, 2022 294.82 301.55 294.49 300.09 2,136,367 +4.57(+1.55%)
Aug 12, 2022 290.02 295.82 288.94 295.52 2,379,729 +6.52(+2.26%)
Aug 11, 2022 290.73 293.11 288.88 289.00 1,629,050 +0.04(+0.01%)
Aug 10, 2022 286.62 289.02 284.05 288.96 1,541,906 +5.86(+2.07%)
Aug 09, 2022 285.05 285.84 282.01 283.11 1,372,519 -1.74(-0.61%)
Aug 08, 2022 288.83 288.92 284.07 284.85 1,411,755 -2.99(-1.04%)
Aug 05, 2022 284.11 288.20 283.63 287.83 1,326,255 +1.04(+0.36%)
Aug 04, 2022 286.37 286.93 283.97 286.79 2,071,804 +0.42(+0.15%)
Aug 03, 2022 286.40 287.43 283.60 286.37 1,507,716 +2.98(+1.05%)
Aug 02, 2022 283.44 289.31 282.80 283.40 1,921,404 -2.35(-0.82%)
Aug 01, 2022 287.82 289.58 285.47 285.75 1,652,175 -3.54(-1.22%)
Jul 29, 2022 286.79 290.45 285.84 289.29 2,991,435 +2.44(+0.85%)
Jul 28, 2022 279.89 287.90 276.05 286.85 2,502,218 +8.89(+3.20%)
Jul 27, 2022 274.50 279.21 273.19 277.96 1,900,309 +3.52(+1.28%)
Jul 26, 2022 271.54 274.64 270.40 274.43 2,145,012 +3.10(+1.14%)
Jul 25, 2022 271.24 271.64 267.43 271.34 2,233,710 -0.46(-0.17%)
Jul 22, 2022 275.37 277.06 270.26 271.79 2,833,904 -5.35(-1.93%)
Jul 21, 2022 272.94 277.44 269.43 277.14 4,207,292 +23.06(+9.07%)
Jul 20, 2022 255.08 258.95 252.92 254.09 2,920,449 +0.25(+0.10%)
Jul 19, 2022 248.97 254.71 247.89 253.84 2,073,207 +8.62(+3.52%)
Jul 18, 2022 253.03 253.82 244.25 245.21 1,990,993 -8.66(-3.41%)
Jul 15, 2022 252.23 255.20 248.79 253.87 4,131,790 +7.66(+3.11%)
Jul 14, 2022 246.23 247.82 241.03 246.21 2,387,646 -3.01(-1.21%)
Jul 13, 2022 248.07 251.89 246.41 249.21 1,987,167 -1.60(-0.64%)
Jul 12, 2022 262.32 263.71 250.25 250.81 2,212,675 -12.51(-4.75%)
Jul 11, 2022 259.52 263.70 259.41 263.32 1,703,669 +1.53(+0.58%)
Jul 08, 2022 259.44 263.29 259.26 261.79 1,134,300 +0.31(+0.12%)
Jul 07, 2022 257.71 263.70 257.22 261.48 1,799,716 +3.39(+1.31%)
Jul 06, 2022 253.34 259.77 252.07 258.10 1,936,732 +4.50(+1.77%)
Jul 05, 2022 252.67 253.76 247.03 253.60 1,635,315 -2.52(-0.98%)
Jul 01, 2022 252.42 256.81 249.17 256.12 1,422,856 +4.50(+1.79%)
Jun 30, 2022 247.04 252.50 246.51 251.63 2,189,086 +0.66(+0.26%)
Jun 29, 2022 249.14 252.17 247.24 250.97 1,677,913 +0.97(+0.39%)
Jun 28, 2022 254.44 256.70 249.28 250.00 1,772,305 -4.50(-1.77%)
Jun 27, 2022 256.53 257.68 252.77 254.49 1,864,048 -0.42(-0.16%)
Jun 24, 2022 253.70 255.42 251.83 254.91 2,943,595 +1.64(+0.65%)
Jun 23, 2022 245.03 253.87 245.03 253.27 2,687,868 +9.45(+3.88%)
Jun 22, 2022 238.86 246.64 238.51 243.82 1,883,937 +2.02(+0.84%)
Jun 21, 2022 240.09 243.39 239.21 241.80 2,870,875 +5.23(+2.21%)
Jun 17, 2022 238.99 243.29 236.26 236.58 6,878,774 -2.23(-0.93%)
Jun 16, 2022 237.72 239.42 236.21 238.81 2,048,471 -4.06(-1.67%)
Jun 15, 2022 242.81 246.67 238.75 242.86 2,377,324 +2.50(+1.04%)
Jun 14, 2022 240.96 242.39 237.56 240.36 2,418,388 -1.39(-0.57%)
Jun 13, 2022 243.72 245.15 240.29 241.75 2,678,423 -7.59(-3.05%)
Jun 10, 2022 251.41 252.90 249.11 249.35 2,167,013 -7.22(-2.81%)
Jun 09, 2022 261.48 262.92 256.47 256.56 1,369,332 -6.78(-2.58%)
Jun 08, 2022 263.41 265.53 261.16 263.35 1,614,196 -2.65(-1.00%)
Jun 07, 2022 260.61 266.74 259.99 266.00 1,642,683 +4.49(+1.72%)
Jun 06, 2022 266.23 267.40 260.86 261.50 1,406,069 -2.29(-0.87%)
Jun 03, 2022 267.70 267.92 262.18 263.79 2,192,449 -7.15(-2.64%)
Jun 02, 2022 261.47 271.27 258.80 270.94 2,688,937 +12.16(+4.70%)
Jun 01, 2022 269.17 269.17 256.20 258.79 2,322,009 -2.80(-1.07%)
May 31, 2022 261.59 262.38 257.40 261.58 6,453,838 -2.65(-1.00%)
May 27, 2022 253.33 264.62 251.89 264.23 2,878,087 +14.66(+5.87%)
May 26, 2022 248.99 250.50 247.89 249.57 2,536,549 +1.38(+0.56%)
May 25, 2022 247.29 249.99 244.69 248.20 2,596,236 -1.67(-0.67%)
May 24, 2022 249.45 251.22 246.69 249.86 1,930,516 -1.11(-0.44%)
May 23, 2022 252.28 252.36 247.18 250.97 2,066,633 +1.31(+0.52%)
May 20, 2022 250.24 252.34 244.26 249.66 2,445,870 +2.47(+1.00%)
May 19, 2022 240.87 248.56 240.11 247.20 2,414,095 +5.66(+2.34%)
May 18, 2022 244.91 246.83 240.65 241.53 2,276,613 -5.32(-2.16%)
May 17, 2022 249.62 251.60 244.72 246.86 2,968,523 +2.58(+1.05%)
May 16, 2022 245.79 247.76 242.41 244.28 2,365,130 -2.80(-1.13%)
May 13, 2022 241.87 248.59 241.81 247.08 3,191,573 +9.56(+4.02%)
May 12, 2022 233.17 238.88 231.73 237.52 2,855,819 +2.42(+1.03%)
May 11, 2022 238.42 241.02 234.88 235.10 2,440,936 -3.31(-1.39%)
May 10, 2022 241.90 243.25 232.80 238.41 3,040,576 +1.07(+0.45%)
May 09, 2022 242.77 245.14 235.68 237.34 4,030,344 -9.79(-3.96%)
May 06, 2022 246.48 248.51 242.22 247.13 2,140,599 -2.65(-1.06%)
May 05, 2022 253.96 254.98 246.74 249.77 2,316,609 -4.68(-1.84%)
May 04, 2022 244.57 256.07 244.02 254.45 2,919,490 +8.05(+3.27%)
May 03, 2022 248.84 249.78 245.19 246.40 2,740,777 -1.99(-0.80%)
May 02, 2022 248.05 252.17 243.74 248.40 3,248,647 -0.60(-0.24%)
Apr 29, 2022 253.13 257.39 248.52 249.00 3,265,662 -5.82(-2.28%)
Apr 28, 2022 253.57 257.06 249.98 254.82 4,389,419 +4.68(+1.87%)
Apr 27, 2022 251.19 255.63 249.04 250.14 2,876,392 +1.29(+0.52%)
Apr 26, 2022 255.60 257.27 248.43 248.85 3,315,671 -9.40(-3.64%)
Apr 25, 2022 257.25 258.67 250.85 258.25 4,359,491 -4.06(-1.55%)
Apr 22, 2022 272.67 274.71 262.06 262.32 3,079,886 -13.56(-4.92%)
Apr 21, 2022 281.18 286.63 274.70 275.88 3,512,564 -2.12(-0.76%)
Apr 20, 2022 272.99 281.59 271.60 278.00 3,825,758 +7.22(+2.67%)
Apr 19, 2022 274.04 275.56 270.46 270.78 3,593,703 -1.95(-0.72%)
Apr 18, 2022 272.66 274.44 270.11 272.74 1,957,735 -1.89(-0.69%)
Apr 14, 2022 282.72 282.81 273.98 274.63 3,121,230 -6.68(-2.38%)
Apr 13, 2022 279.11 282.51 275.40 281.31 2,830,248 +2.96(+1.06%)
Apr 12, 2022 287.92 288.88 276.75 278.36 2,637,857 -10.29(-3.57%)
Apr 11, 2022 293.40 296.31 286.80 288.65 2,044,754 -8.10(-2.73%)
Apr 08, 2022 295.14 300.55 294.62 296.75 2,447,798 -0.37(-0.12%)
Apr 07, 2022 286.20 298.74 285.57 297.12 2,540,219 +10.24(+3.57%)
Apr 06, 2022 283.45 288.17 279.81 286.88 2,266,330 +1.94(+0.68%)
Apr 05, 2022 285.65 288.98 283.60 284.93 2,795,485 -1.86(-0.65%)
Apr 04, 2022 289.77 290.59 285.93 286.80 3,365,867 -2.42(-0.84%)
Apr 01, 2022 291.62 293.80 285.22 289.22 3,359,931 -1.63(-0.56%)
Mar 31, 2022 294.69 298.41 290.68 290.84 3,999,888 -4.00(-1.36%)
Mar 30, 2022 292.65 294.87 291.63 294.84 2,640,268 +1.51(+0.51%)
Mar 29, 2022 293.31 295.47 290.77 293.33 2,807,712 +4.33(+1.50%)
Mar 28, 2022 285.60 289.20 283.59 289.00 1,989,058 +3.91(+1.37%)
Mar 25, 2022 286.32 287.25 281.87 285.09 1,374,985 +0.99(+0.35%)
Mar 24, 2022 284.82 285.70 280.39 284.10 2,396,840 +0.72(+0.26%)
Mar 23, 2022 288.60 288.63 282.76 283.38 2,277,681 -7.78(-2.67%)
Mar 22, 2022 286.96 292.02 285.87 291.15 2,930,397 +4.59(+1.60%)
Mar 21, 2022 285.06 290.09 284.38 286.57 2,644,615 -2.89(-1.00%)
Mar 18, 2022 279.76 291.12 278.72 289.46 4,383,195 +10.69(+3.83%)
Mar 17, 2022 274.45 278.81 268.65 278.77 2,600,570 +3.45(+1.25%)
Mar 16, 2022 269.75 275.86 268.80 275.32 3,119,549 +6.96(+2.60%)
Mar 15, 2022 266.09 269.48 264.88 268.36 2,725,572 +4.00(+1.51%)
Mar 14, 2022 261.58 270.70 260.51 264.36 2,911,724 +4.29(+1.65%)
Mar 11, 2022 263.03 265.77 259.79 260.07 1,995,481 -1.30(-0.50%)
Mar 10, 2022 261.30 258.49 261.36 1,433,201 -0.98(-0.37%)
Mar 09, 2022 260.81 264.08 258.82 262.35 1,918,502 +7.48(+2.93%)
Mar 08, 2022 256.75 260.98 252.29 254.87 2,811,908 -5.70(-2.19%)
Mar 07, 2022 268.30 269.91 257.77 260.56 3,308,747 -9.43(-3.49%)
Mar 04, 2022 273.12 273.34 265.08 269.99 2,498,129 -3.99(-1.46%)
Mar 03, 2022 274.20 276.69 271.17 273.99 2,443,671 +2.05(+0.75%)
Mar 02, 2022 268.59 273.30 268.59 271.93 2,050,187 +2.45(+0.91%)
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.