Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 199.80 202.21 199.16 202.06 1,808,341 +1.65(+0.82%)
Jul 30, 2020 197.64 201.63 197.17 200.41 1,711,435 +0.01(+0.00%)
Jul 29, 2020 197.84 202.39 197.13 200.40 3,021,427 +3.09(+1.57%)
Jul 28, 2020 196.99 198.11 196.09 197.31 2,090,335 +0.03(+0.02%)
Jul 27, 2020 194.13 200.56 193.57 197.28 2,676,917 +3.68(+1.90%)
Jul 24, 2020 195.50 195.52 188.72 193.60 3,141,929 -3.92(-1.98%)
Jul 23, 2020 199.93 201.27 195.90 197.52 4,356,660 +3.58(+1.85%)
Jul 22, 2020 193.02 195.50 192.50 193.94 2,568,318 +0.60(+0.31%)
Jul 21, 2020 191.90 194.07 191.07 193.34 2,240,295 +1.62(+0.84%)
Jul 20, 2020 189.81 192.06 189.37 191.72 2,048,271 +2.40(+1.27%)
Jul 17, 2020 188.32 190.36 186.46 189.32 3,557,478 +2.12(+1.13%)
Jul 16, 2020 186.73 187.65 185.27 187.20 2,786,748 +0.47(+0.25%)
Jul 15, 2020 185.55 186.83 183.31 186.73 2,555,435 +2.87(+1.56%)
Jul 14, 2020 180.53 184.06 179.63 183.87 2,042,166 +3.01(+1.67%)
Jul 13, 2020 182.84 185.10 180.43 180.85 2,153,870 -1.25(-0.69%)
Jul 10, 2020 183.95 184.26 181.24 182.10 1,972,846 -1.78(-0.97%)
Jul 09, 2020 182.93 185.59 181.74 183.89 2,456,367 +1.04(+0.57%)
Jul 08, 2020 181.43 183.31 180.97 182.84 1,895,994 +2.36(+1.31%)
Jul 07, 2020 180.71 183.15 180.07 180.49 2,788,194 -0.95(-0.52%)
Jul 06, 2020 180.45 182.84 179.86 181.44 1,904,219 +3.29(+1.85%)
Jul 02, 2020 176.95 179.24 176.34 178.15 1,607,728 +2.50(+1.42%)
Jul 01, 2020 175.60 176.53 173.64 175.65 2,116,563 +0.33(+0.19%)
Jun 30, 2020 170.53 175.90 169.94 175.32 2,455,376 +4.41(+2.58%)
Jun 29, 2020 171.85 172.09 169.70 170.91 2,301,880 +0.66(+0.39%)
Jun 26, 2020 170.65 171.29 167.81 170.24 3,477,293 -0.44(-0.26%)
Jun 25, 2020 169.99 170.98 167.15 170.68 1,999,352 +0.86(+0.51%)
Jun 24, 2020 172.96 173.12 168.11 169.82 2,045,400 -4.09(-2.35%)
Jun 23, 2020 174.69 175.30 173.01 173.91 1,300,128 +0.74(+0.43%)
Jun 22, 2020 171.92 173.53 171.09 173.16 1,686,187 +1.87(+1.09%)
Jun 19, 2020 176.47 177.02 171.29 171.29 5,575,918 -3.02(-1.73%)
Jun 18, 2020 174.07 175.44 173.15 174.31 1,913,718 -0.33(-0.19%)
Jun 17, 2020 174.31 175.95 174.05 174.64 2,127,770 +1.42(+0.82%)
Jun 16, 2020 173.65 174.75 171.04 173.22 3,005,052 +3.32(+1.95%)
Jun 15, 2020 164.90 171.02 164.55 169.91 2,821,083 +3.14(+1.88%)
Jun 12, 2020 166.14 169.55 163.67 166.77 3,324,044 +3.45(+2.11%)
Jun 11, 2020 170.32 170.72 162.93 163.32 3,328,668 -7.72(-4.51%)
Jun 10, 2020 168.60 172.85 168.60 171.04 2,585,932 +3.21(+1.91%)
Jun 09, 2020 170.72 171.55 167.57 167.83 2,402,109 -2.04(-1.20%)
Jun 08, 2020 169.85 171.57 169.33 169.87 2,846,314 -1.70(-0.99%)
Jun 05, 2020 168.43 172.43 167.00 171.57 3,063,448 +4.40(+2.63%)
Jun 04, 2020 167.38 169.00 166.43 167.17 2,624,849 -0.84(-0.50%)
Jun 03, 2020 166.29 168.01 164.62 168.01 4,103,898 +2.65(+1.60%)
Jun 02, 2020 164.13 165.36 162.74 165.36 2,987,894 +1.56(+0.96%)
Jun 01, 2020 164.15 164.74 162.85 163.80 1,526,790 -1.22(-0.74%)
May 29, 2020 163.34 165.46 161.58 165.01 5,380,445 +2.62(+1.61%)
May 28, 2020 160.72 164.58 160.45 162.40 3,118,259 +3.16(+1.98%)
May 27, 2020 155.89 159.24 154.12 159.24 3,140,765 +2.18(+1.39%)
May 26, 2020 160.67 160.93 156.32 157.06 3,127,523 +0.32(+0.20%)
May 22, 2020 156.25 157.16 155.02 156.74 1,497,748 +0.59(+0.38%)
May 21, 2020 156.66 157.10 154.83 156.15 2,300,845 -1.32(-0.84%)
May 20, 2020 159.25 159.66 157.36 157.47 2,130,569 -0.13(-0.08%)
May 19, 2020 160.38 161.50 157.30 157.60 2,538,193 -3.09(-1.92%)
May 18, 2020 163.71 165.27 160.39 160.69 3,469,479 -1.59(-0.98%)
May 15, 2020 158.03 162.37 157.88 162.28 5,640,032 +2.17(+1.35%)
May 14, 2020 158.36 160.25 156.09 160.11 2,615,273 +1.75(+1.11%)
May 13, 2020 158.48 161.32 155.62 158.36 4,157,133 -0.38(-0.24%)
May 12, 2020 160.76 162.33 158.74 158.74 3,257,117 -1.43(-0.89%)
May 11, 2020 158.27 160.93 157.63 160.16 6,375,764 +0.28(+0.17%)
May 08, 2020 162.49 163.17 159.56 159.88 9,382,385 -2.03(-1.25%)
May 07, 2020 157.19 163.48 155.77 161.91 7,445,331 -0.50(-0.30%)
May 06, 2020 162.99 165.48 162.17 162.41 2,202,392 -0.47(-0.29%)
May 05, 2020 161.32 164.56 160.69 162.88 1,515,493 +3.30(+2.07%)
May 04, 2020 159.58 159.68 157.58 159.58 1,669,590 +0.35(+0.22%)
May 01, 2020 160.79 161.07 158.22 159.23 2,145,756 -2.66(-1.65%)
Apr 30, 2020 162.33 164.46 161.19 161.89 3,580,105 -1.50(-0.92%)
Apr 29, 2020 161.70 164.99 161.24 163.39 2,710,741 -0.36(-0.22%)
Apr 28, 2020 168.19 169.00 162.00 163.75 3,096,246 -4.14(-2.47%)
Apr 27, 2020 164.91 168.51 164.63 167.89 3,253,162 +4.40(+2.69%)
Apr 24, 2020 160.04 164.09 159.92 163.49 4,010,925 +4.38(+2.75%)
Apr 23, 2020 159.80 162.41 158.74 159.11 5,171,976 +0.40(+0.25%)
Apr 22, 2020 154.59 159.30 153.81 158.72 3,939,241 +6.44(+4.23%)
Apr 21, 2020 152.07 153.35 149.92 152.28 3,061,280 -2.06(-1.33%)
Apr 20, 2020 154.49 155.83 152.94 154.34 2,701,309 -0.69(-0.45%)
Apr 17, 2020 155.73 156.49 152.83 155.03 3,599,786 +1.64(+1.07%)
Apr 16, 2020 152.70 155.37 152.26 153.39 4,314,196 +2.09(+1.38%)
Apr 15, 2020 148.82 151.94 148.22 151.30 3,734,799 +0.62(+0.41%)
Apr 14, 2020 148.21 151.49 145.59 150.68 3,444,322 +5.95(+4.11%)
Apr 13, 2020 142.62 145.06 141.64 144.73 2,707,118 +0.40(+0.27%)
Apr 09, 2020 143.16 145.41 142.73 144.33 3,306,981 +0.59(+0.41%)
Apr 08, 2020 140.47 144.47 136.75 143.74 3,312,739 +6.77(+4.94%)
Apr 07, 2020 143.89 144.60 136.87 136.97 3,482,703 -3.61(-2.56%)
Apr 06, 2020 138.66 141.38 137.30 140.58 5,659,674 +6.73(+5.02%)
Apr 03, 2020 134.19 136.48 132.72 133.85 2,472,587 -1.27(-0.94%)
Apr 02, 2020 126.59 135.32 126.48 135.12 5,202,737 +7.66(+6.01%)
Apr 01, 2020 132.08 134.27 126.80 127.47 3,759,791 -9.62(-7.02%)
Mar 31, 2020 139.41 139.53 135.87 137.08 5,523,270 -2.39(-1.71%)
Mar 30, 2020 136.22 140.25 133.20 139.47 4,814,936 +2.22(+1.62%)
Mar 27, 2020 132.84 140.47 132.40 137.25 5,307,244 -0.08(-0.06%)
Mar 26, 2020 130.59 138.24 128.97 137.33 5,319,746 +9.43(+7.37%)
Mar 25, 2020 125.27 131.47 122.42 127.90 5,800,891 +0.17(+0.13%)
Mar 24, 2020 124.37 130.55 123.76 127.73 5,315,604 +7.67(+6.39%)
Mar 23, 2020 134.46 135.67 118.29 120.06 9,078,281 -2.39(-1.95%)
Mar 20, 2020 124.50 128.57 120.29 122.45 6,444,422 -0.38(-0.31%)
Mar 19, 2020 126.28 128.06 120.66 122.83 5,817,505 -3.91(-3.08%)
Mar 18, 2020 122.84 129.02 119.74 126.74 4,962,648 -3.60(-2.76%)
Mar 17, 2020 128.21 134.24 124.74 130.34 4,906,013 +4.10(+3.24%)
Mar 16, 2020 128.52 134.76 122.18 126.24 4,947,892 -13.60(-9.73%)
Mar 13, 2020 134.97 140.52 125.83 139.84 5,809,262 +12.36(+9.70%)
Mar 12, 2020 128.43 134.20 126.48 127.48 5,919,938 -10.36(-7.52%)
Mar 11, 2020 139.96 140.52 135.87 137.84 4,836,204 -4.89(-3.42%)
Mar 10, 2020 144.88 145.64 137.52 142.73 4,109,935 +2.69(+1.92%)
Mar 09, 2020 138.96 141.98 136.63 140.04 4,299,889 -6.76(-4.61%)
Mar 06, 2020 143.54 147.33 141.80 146.80 3,191,272 -1.03(-0.70%)
Mar 05, 2020 151.30 151.44 145.79 147.83 4,543,978 -6.44(-4.17%)
Mar 04, 2020 148.93 154.43 147.66 154.27 3,501,650 +8.35(+5.72%)
Mar 03, 2020 150.18 154.22 144.49 145.92 3,139,840 -3.12(-2.09%)
Mar 02, 2020 143.72 149.07 141.45 149.04 4,733,462 +6.04(+4.23%)
Feb 28, 2020 140.60 145.19 139.67 143.00 8,030,807 -2.44(-1.68%)
Feb 27, 2020 148.21 151.45 145.43 145.44 4,284,912 -5.08(-3.38%)
Feb 26, 2020 149.75 153.81 148.85 150.52 3,238,550 +0.53(+0.36%)
Feb 25, 2020 155.78 156.27 149.10 149.99 3,223,003 -5.11(-3.30%)
Feb 24, 2020 153.60 157.37 153.60 155.10 2,494,482 -5.00(-3.13%)
Feb 21, 2020 157.56 160.30 157.19 160.11 1,967,258 +1.60(+1.01%)
Feb 20, 2020 161.69 162.00 156.99 158.50 2,455,716 -3.61(-2.23%)
Feb 19, 2020 162.64 162.99 160.91 162.11 2,671,656 -0.09(-0.05%)
Feb 18, 2020 164.47 164.58 161.54 162.20 1,937,926 -1.93(-1.17%)
Feb 14, 2020 161.64 164.14 161.23 164.13 1,651,801 +2.50(+1.55%)
Feb 13, 2020 161.46 161.99 160.18 161.63 2,764,320 -0.41(-0.25%)
Feb 12, 2020 161.77 163.06 161.39 162.03 1,671,751 +0.15(+0.09%)
Feb 11, 2020 161.79 162.50 161.23 161.89 1,669,332 +0.68(+0.42%)
Feb 10, 2020 160.58 161.88 159.61 161.20 1,688,264 +0.99(+0.62%)
Feb 07, 2020 161.60 162.05 159.93 160.22 1,679,909 -1.97(-1.21%)
Feb 06, 2020 161.89 163.31 160.78 162.18 1,864,702 +1.08(+0.67%)
Feb 05, 2020 161.99 162.41 160.29 161.10 1,967,560 +0.13(+0.08%)
Feb 04, 2020 161.46 162.00 160.67 160.98 2,645,368 +1.74(+1.09%)
Feb 03, 2020 160.22 161.33 158.75 159.24 3,030,731 +0.13(+0.08%)
Jan 31, 2020 165.41 165.47 158.58 159.11 3,789,022 -8.09(-4.84%)
Jan 30, 2020 163.19 167.34 161.78 167.20 3,876,998 +3.79(+2.32%)
Jan 29, 2020 162.77 164.36 161.57 163.41 1,919,214 +1.44(+0.89%)
Jan 28, 2020 159.73 162.33 159.25 161.97 2,128,823 +2.53(+1.59%)
Jan 27, 2020 158.89 160.10 157.86 159.43 2,373,630 -1.04(-0.65%)
Jan 24, 2020 161.52 161.72 159.85 160.47 1,992,535 -0.23(-0.14%)
Jan 23, 2020 161.83 162.23 160.43 160.70 2,177,185 -1.28(-0.79%)
Jan 22, 2020 162.06 162.74 161.29 161.97 1,903,265 +0.06(+0.04%)
Jan 21, 2020 161.12 162.37 160.82 161.92 2,318,530 +0.64(+0.40%)
Jan 17, 2020 160.47 161.38 159.70 161.27 2,637,705 +1.53(+0.96%)
Jan 16, 2020 159.88 160.19 158.69 159.74 2,453,925 +0.70(+0.44%)
Jan 15, 2020 159.78 160.59 158.51 159.04 2,689,664 -0.58(-0.37%)
Jan 14, 2020 158.11 160.22 157.61 159.62 3,074,800 +1.80(+1.14%)
Jan 13, 2020 156.71 158.00 156.44 157.82 2,298,500 +1.43(+0.92%)
Jan 10, 2020 156.51 156.84 155.65 156.39 2,017,509 +0.44(+0.29%)
Jan 09, 2020 155.26 157.10 154.68 155.94 2,128,272 +1.37(+0.88%)
Jan 08, 2020 155.58 156.01 154.56 154.58 2,819,014 +0.16(+0.10%)
Jan 07, 2020 153.32 154.95 152.41 154.42 2,009,186 +1.50(+0.98%)
Jan 06, 2020 151.77 153.06 151.58 152.92 2,779,819 +0.45(+0.30%)
Jan 03, 2020 151.75 153.61 150.76 152.46 2,354,805 -0.95(-0.62%)
Jan 02, 2020 152.27 153.54 151.45 153.41 2,613,743 +1.61(+1.06%)
Dec 31, 2019 151.05 151.90 150.58 151.80 2,218,512 +0.63(+0.42%)
Dec 30, 2019 151.26 151.30 150.48 151.16 2,045,042 -0.04(-0.03%)
Dec 27, 2019 151.52 151.70 150.73 151.21 2,621,528 +0.06(+0.04%)
Dec 26, 2019 151.19 151.65 150.85 151.15 1,736,197 -0.35(-0.23%)
Dec 24, 2019 151.00 151.63 150.62 151.49 1,567,698 +0.10(+0.06%)
Dec 23, 2019 151.86 152.00 150.61 151.39 16,322,591 +0.39(+0.26%)
Dec 20, 2019 149.24 151.21 148.92 151.01 19,875,198 +2.38(+1.60%)
Dec 19, 2019 149.11 152.14 147.37 148.63 35,809,188 +0.42(+0.29%)
Dec 18, 2019 149.18 149.61 147.77 148.20 32,993,314 -1.70(-1.13%)
Dec 17, 2019 149.90 150.44 148.26 149.90 26,525,828 +0.29(+0.19%)
Dec 16, 2019 146.33 151.69 146.25 149.61 93,175,080 +2.88(+1.97%)
Dec 13, 2019 149.36 150.23 146.49 146.73 64,884,696 -2.75(-1.84%)
Dec 12, 2019 147.55 151.18 147.27 149.48 75,090,544 +1.61(+1.09%)
Dec 11, 2019 147.60 148.66 146.40 147.87 53,839,432 +0.82(+0.56%)
Dec 10, 2019 146.10 147.15 144.48 147.05 41,193,568 +1.29(+0.89%)
Dec 09, 2019 146.68 147.51 145.50 145.75 35,209,680 -0.68(-0.47%)
Dec 06, 2019 145.93 147.15 145.02 146.43 22,693,676 +1.02(+0.70%)
Dec 05, 2019 145.17 145.52 143.76 145.42 15,279,933 -0.12(-0.08%)
Dec 04, 2019 145.13 147.81 144.21 145.53 15,601,571 +0.61(+0.42%)
Dec 03, 2019 142.79 145.22 142.37 144.92 10,080,340 +0.99(+0.69%)
Dec 02, 2019 144.72 144.91 142.33 143.93 8,452,321 -0.29(-0.20%)
Nov 29, 2019 144.89 145.23 143.46 144.22 2,022,177 -0.60(-0.42%)
Nov 27, 2019 144.55 145.43 144.01 144.82 8,862,944 +0.60(+0.42%)
Nov 26, 2019 143.25 144.63 143.00 144.22 8,714,893 +1.03(+0.72%)
Nov 25, 2019 142.25 143.25 141.92 143.19 5,190,606 +1.60(+1.13%)
Nov 22, 2019 141.86 142.12 140.74 141.59 4,494,988 +0.12(+0.08%)
Nov 21, 2019 140.89 141.55 139.35 141.47 7,109,810 -0.79(-0.56%)
Nov 20, 2019 141.34 142.26 140.72 142.26 6,152,647 +0.40(+0.28%)
Nov 19, 2019 138.47 142.07 137.57 141.87 7,352,915 +3.33(+2.40%)
Nov 18, 2019 140.88 141.34 138.42 138.54 5,286,063 -2.73(-1.93%)
Nov 15, 2019 137.58 141.31 137.29 141.27 13,913,935 +6.76(+5.02%)
Nov 14, 2019 135.19 135.49 133.50 134.51 2,184,744 -0.89(-0.66%)
Nov 13, 2019 133.66 136.04 132.84 135.40 4,894,217 +1.49(+1.11%)
Nov 12, 2019 133.05 134.64 132.91 133.91 1,549,523 +1.01(+0.76%)
Nov 11, 2019 133.03 134.10 132.54 132.90 1,112,922 -0.70(-0.53%)
Nov 08, 2019 133.09 133.99 132.75 133.60 1,682,685 +0.72(+0.54%)
Nov 07, 2019 133.21 133.59 132.45 132.88 2,574,362 -0.36(-0.27%)
Nov 06, 2019 132.26 133.42 131.74 133.23 2,601,126 +1.37(+1.04%)
Nov 05, 2019 133.54 133.92 131.28 131.86 3,200,081 -1.73(-1.29%)
Nov 04, 2019 135.90 136.33 133.57 133.59 2,161,013 -1.33(-0.99%)
Nov 01, 2019 137.05 137.65 134.88 134.92 2,326,445 -1.23(-0.91%)
Oct 31, 2019 136.53 137.03 135.01 136.16 2,568,367 -0.42(-0.31%)
Oct 30, 2019 135.75 137.14 135.15 136.58 3,210,308 +0.97(+0.71%)
Oct 29, 2019 134.20 137.04 134.14 135.62 2,381,239 +1.05(+0.78%)
Oct 28, 2019 134.64 135.85 134.38 134.57 1,969,196 +0.34(+0.25%)
Oct 25, 2019 134.09 134.67 133.45 134.23 2,394,060 -0.56(-0.42%)
Oct 24, 2019 136.02 136.66 134.05 134.79 2,874,840 -1.99(-1.45%)
Oct 23, 2019 136.02 137.32 135.74 136.78 2,452,025 +1.35(+1.00%)
Oct 22, 2019 136.68 138.05 135.32 135.43 1,870,116 -1.14(-0.83%)
Oct 21, 2019 137.02 137.22 135.86 136.56 1,440,258 +0.22(+0.16%)
Oct 18, 2019 135.77 136.91 135.36 136.35 1,451,801 +0.24(+0.17%)
Oct 17, 2019 136.31 136.83 135.93 136.11 1,055,234 +0.38(+0.28%)
Oct 16, 2019 135.55 136.81 135.26 135.73 2,138,658 -0.20(-0.14%)
Oct 15, 2019 138.02 139.00 135.93 135.93 2,120,678 -1.20(-0.87%)
Oct 14, 2019 138.14 138.31 136.75 137.13 1,137,397 +0.08(+0.06%)
Oct 11, 2019 138.46 140.28 137.02 137.05 1,975,110 -0.04(-0.03%)
Oct 10, 2019 134.91 137.74 134.55 137.09 1,820,999 +1.54(+1.14%)
Oct 09, 2019 135.31 136.09 134.57 135.55 1,675,323 +1.56(+1.17%)
Oct 08, 2019 136.72 136.98 132.80 133.99 2,777,473 -4.01(-2.91%)
Oct 07, 2019 139.02 139.43 137.97 138.00 1,870,340 -1.95(-1.39%)
Oct 04, 2019 137.68 140.02 137.53 139.94 1,952,841 +2.81(+2.05%)
Oct 03, 2019 135.10 137.17 133.70 137.14 1,971,374 +1.68(+1.24%)
Oct 02, 2019 138.84 139.38 134.82 135.46 2,970,266 -4.75(-3.39%)
Oct 01, 2019 142.51 143.61 140.05 140.21 1,709,996 -2.48(-1.74%)
Sep 30, 2019 140.51 143.40 140.12 142.69 2,221,742 +2.84(+2.03%)
Sep 27, 2019 141.51 141.88 139.05 139.85 1,686,430 -1.19(-0.84%)
Sep 26, 2019 143.11 143.23 140.03 141.04 1,861,047 -1.01(-0.71%)
Sep 25, 2019 142.25 142.79 140.78 142.05 2,123,091 -0.59(-0.42%)
Sep 24, 2019 143.45 144.26 141.17 142.64 3,139,235 -0.05(-0.03%)
Sep 23, 2019 143.38 144.41 142.30 142.69 1,839,826 -1.84(-1.28%)
Sep 20, 2019 144.72 145.38 143.90 144.53 5,191,238 +0.71(+0.49%)
Sep 19, 2019 142.10 144.99 142.00 143.82 2,686,026 +1.78(+1.25%)
Sep 18, 2019 140.51 142.85 139.96 142.05 2,661,404 +1.60(+1.14%)
Sep 17, 2019 138.79 140.83 138.66 140.45 1,869,233 +1.66(+1.19%)
Sep 16, 2019 138.47 139.78 137.72 138.79 2,344,150 -0.37(-0.26%)
Sep 13, 2019 139.52 140.86 138.17 139.16 2,180,531 -0.71(-0.51%)
Sep 12, 2019 138.50 140.27 138.26 139.87 2,209,914 +2.21(+1.61%)
Sep 11, 2019 134.75 137.91 133.69 137.66 2,899,165 +2.87(+2.13%)
Sep 10, 2019 136.46 136.53 132.07 134.78 3,914,008 -2.73(-1.99%)
Sep 09, 2019 142.19 142.36 137.24 137.52 2,053,538 -4.91(-3.44%)
Sep 06, 2019 141.69 143.01 141.22 142.42 1,735,142 +1.36(+0.97%)
Sep 05, 2019 140.00 141.55 139.13 141.06 2,261,400 +2.66(+1.92%)
Sep 04, 2019 138.62 140.12 137.60 138.41 1,585,663 +0.38(+0.28%)
Sep 03, 2019 138.69 139.14 137.13 138.02 1,946,426 -2.19(-1.56%)
Aug 30, 2019 140.93 141.48 139.35 140.21 1,986,566 +0.40(+0.29%)
Aug 29, 2019 138.78 140.40 138.20 139.81 2,233,779 +2.16(+1.57%)
Aug 28, 2019 135.61 137.94 135.44 137.65 1,658,055 +1.22(+0.90%)
Aug 27, 2019 136.16 136.97 135.20 136.42 3,066,620 +1.82(+1.36%)
Aug 26, 2019 134.58 135.14 133.19 134.60 1,481,304 +0.99(+0.74%)
Aug 23, 2019 137.68 138.35 132.76 133.61 2,289,066 -4.10(-2.98%)
Aug 22, 2019 138.89 139.68 136.94 137.72 1,261,318 -0.75(-0.54%)
Aug 21, 2019 139.53 139.71 137.35 138.47 1,478,065 +0.25(+0.18%)
Aug 20, 2019 140.03 140.62 138.15 138.22 1,572,740 -1.62(-1.16%)
Aug 19, 2019 139.94 140.26 138.38 139.84 1,625,723 +1.34(+0.97%)
Aug 16, 2019 136.74 138.69 136.06 138.49 2,015,346 +3.12(+2.30%)
Aug 15, 2019 135.92 137.56 134.68 135.38 2,278,396 +0.82(+0.61%)
Aug 14, 2019 137.26 138.39 134.49 134.56 2,422,851 -4.12(-2.97%)
Aug 13, 2019 135.90 139.57 135.90 138.68 1,719,843 +2.07(+1.52%)
Aug 12, 2019 137.72 138.85 136.21 136.61 1,007,303 -1.84(-1.33%)
Aug 09, 2019 138.89 139.64 137.34 138.46 1,324,208 -0.57(-0.41%)
Aug 08, 2019 137.25 139.21 136.78 139.03 1,895,051 +2.65(+1.95%)
Aug 07, 2019 134.49 136.84 132.72 136.37 2,092,233 -0.03(-0.02%)
Aug 06, 2019 134.49 136.42 134.00 136.40 3,024,094 +2.50(+1.86%)
Aug 05, 2019 135.36 136.14 132.34 133.91 2,817,533 -3.44(-2.51%)
Aug 02, 2019 138.43 138.57 136.80 137.35 2,048,282 -1.02(-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.