Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 254.80 259.09 250.16 250.64 3,244,307 -5.86(-2.28%)
Apr 28, 2022 255.24 258.75 251.63 256.50 4,360,717 +4.71(+1.87%)
Apr 27, 2022 252.84 257.32 250.68 251.79 2,857,583 +1.30(+0.52%)
Apr 26, 2022 257.29 258.96 250.06 250.49 3,293,989 -9.46(-3.64%)
Apr 25, 2022 258.94 260.37 252.50 259.95 4,330,984 -4.09(-1.55%)
Apr 22, 2022 274.46 276.52 263.78 264.04 3,059,746 -13.65(-4.92%)
Apr 21, 2022 283.03 288.51 276.51 277.70 3,489,595 -2.14(-0.76%)
Apr 20, 2022 274.78 283.44 273.38 279.83 3,800,741 +7.27(+2.67%)
Apr 19, 2022 275.84 277.37 272.24 272.57 3,570,203 -1.97(-0.72%)
Apr 18, 2022 274.45 276.25 271.89 274.53 1,944,933 -1.91(-0.69%)
Apr 14, 2022 284.58 284.67 275.78 276.44 3,100,820 -6.73(-2.38%)
Apr 13, 2022 280.95 284.37 277.22 283.17 2,811,741 +2.97(+1.06%)
Apr 12, 2022 289.81 290.78 278.57 280.19 2,620,608 -10.36(-3.57%)
Apr 11, 2022 295.33 298.27 288.69 290.55 2,031,383 -8.15(-2.73%)
Apr 08, 2022 297.09 302.53 296.56 298.70 2,431,792 -0.37(-0.12%)
Apr 07, 2022 288.09 300.70 287.45 299.07 2,523,608 +10.31(+3.57%)
Apr 06, 2022 285.32 290.06 281.65 288.76 2,251,511 +1.96(+0.68%)
Apr 05, 2022 287.53 290.88 285.47 286.81 2,777,205 -1.88(-0.65%)
Apr 04, 2022 291.68 292.51 287.82 288.69 3,343,858 -2.44(-0.84%)
Apr 01, 2022 293.54 295.73 287.10 291.12 3,337,960 -1.64(-0.56%)
Mar 31, 2022 296.63 300.38 292.60 292.76 3,973,732 -4.02(-1.36%)
Mar 30, 2022 294.57 296.81 293.56 296.78 2,623,003 +1.52(+0.51%)
Mar 29, 2022 295.24 297.42 292.68 295.26 2,789,352 +4.36(+1.50%)
Mar 28, 2022 287.48 291.10 285.46 290.90 1,976,051 +3.93(+1.37%)
Mar 25, 2022 288.21 289.14 283.72 286.97 1,365,994 +1.00(+0.35%)
Mar 24, 2022 286.70 287.58 282.24 285.97 2,381,167 +0.73(+0.26%)
Mar 23, 2022 290.50 290.53 284.62 285.24 2,262,787 -7.83(-2.67%)
Mar 22, 2022 288.85 293.95 287.75 293.07 2,911,234 +4.62(+1.60%)
Mar 21, 2022 286.94 292.00 286.25 288.45 2,627,322 -2.91(-1.00%)
Mar 18, 2022 281.60 293.03 280.56 291.36 4,354,533 +10.76(+3.83%)
Mar 17, 2022 276.26 280.64 270.42 280.60 2,583,565 +3.47(+1.25%)
Mar 16, 2022 271.52 277.67 270.57 277.13 3,099,150 +7.01(+2.60%)
Mar 15, 2022 267.84 271.26 266.62 270.12 2,707,749 +4.03(+1.51%)
Mar 14, 2022 263.30 272.48 262.23 266.10 2,892,684 +4.32(+1.65%)
Mar 11, 2022 264.76 267.52 261.50 261.78 1,982,433 -1.31(-0.50%)
Mar 10, 2022 263.01 260.19 263.08 1,423,830 -0.99(-0.37%)
Mar 09, 2022 262.53 265.82 260.52 264.07 1,905,957 +7.53(+2.93%)
Mar 08, 2022 258.44 262.69 253.95 256.54 2,793,521 -5.73(-2.19%)
Mar 07, 2022 270.06 271.69 259.47 262.28 3,287,111 -9.49(-3.49%)
Mar 04, 2022 274.92 275.14 266.82 271.77 2,481,793 -4.02(-1.46%)
Mar 03, 2022 276.01 278.51 272.95 275.79 2,427,692 +2.06(+0.75%)
Mar 02, 2022 270.35 275.10 270.35 273.72 2,036,780 +2.46(+0.91%)
Mar 01, 2022 273.63 276.06 268.90 271.26 2,052,777 -2.37(-0.87%)
Feb 28, 2022 279.19 279.37 270.73 273.63 3,248,503 -4.83(-1.73%)
Feb 25, 2022 269.90 278.70 272.80 278.46 2,383,544 +7.67(+2.83%)
Feb 24, 2022 255.29 271.73 255.11 270.79 3,739,100 +9.14(+3.49%)
Feb 23, 2022 266.10 269.27 260.77 261.65 2,816,620 -3.78(-1.42%)
Feb 22, 2022 265.41 268.87 262.98 265.43 3,336,277 -0.75(-0.28%)
Feb 18, 2022 266.18 0 -2.33(-0.87%)
Feb 17, 2022 266.93 270.82 264.54 268.51 3,235,122 +1.58(+0.59%)
Feb 16, 2022 267.36 268.98 261.76 266.93 3,669,509 -1.38(-0.51%)
Feb 15, 2022 274.26 276.58 267.15 268.31 3,305,256 -2.42(-0.89%)
Feb 14, 2022 270.83 273.01 268.06 270.73 3,022,623 -1.16(-0.43%)
Feb 11, 2022 280.82 283.02 270.99 271.89 2,935,057 -9.51(-3.38%)
Feb 10, 2022 287.82 287.82 279.83 281.40 2,566,211 -9.78(-3.36%)
Feb 09, 2022 287.67 291.79 287.20 291.19 2,257,180 +6.37(+2.24%)
Feb 08, 2022 280.70 285.61 279.58 284.81 1,454,914 +0.47(+0.16%)
Feb 07, 2022 287.85 289.18 283.43 284.34 1,646,366 -2.47(-0.86%)
Feb 04, 2022 288.34 289.96 285.14 286.82 1,483,477 -2.27(-0.79%)
Feb 03, 2022 289.24 289.09 2,382,460 -4.51(-1.54%)
Feb 02, 2022 288.09 294.68 285.84 293.60 3,268,597 +7.12(+2.49%)
Feb 01, 2022 286.66 287.24 282.97 286.48 2,583,159 +1.50(+0.52%)
Jan 31, 2022 282.44 286.63 284.98 3,539,659 +4.67(+1.66%)
Jan 28, 2022 271.47 280.56 267.89 280.31 4,987,973 +11.11(+4.13%)
Jan 27, 2022 271.33 272.95 266.63 269.21 5,641,013 +3.19(+1.20%)
Jan 26, 2022 270.70 272.95 263.42 266.02 4,719,836 -4.42(-1.63%)
Jan 25, 2022 273.68 274.22 268.86 270.43 4,905,914 -5.64(-2.04%)
Jan 24, 2022 275.95 276.76 266.27 276.08 5,548,649 -3.58(-1.28%)
Jan 21, 2022 283.39 284.52 277.78 279.66 4,027,603 -2.50(-0.89%)
Jan 20, 2022 288.35 289.04 281.61 282.16 2,974,240 -4.06(-1.42%)
Jan 19, 2022 288.79 292.86 286.13 286.22 2,988,090 -1.37(-0.47%)
Jan 18, 2022 288.38 289.39 284.47 287.58 4,178,211 -4.90(-1.67%)
Jan 14, 2022 292.48 0 +1.26(+0.43%)
Jan 13, 2022 303.94 305.50 290.12 291.22 3,512,675 -14.29(-4.68%)
Jan 12, 2022 305.51 307.47 302.80 305.51 2,640,822 +1.05(+0.34%)
Jan 11, 2022 304.26 308.45 299.79 304.47 4,105,461 +2.29(+0.76%)
Jan 10, 2022 293.37 302.37 290.18 302.17 3,384,928 +7.34(+2.49%)
Jan 07, 2022 301.95 302.62 292.97 294.83 3,240,869 -8.23(-2.71%)
Jan 06, 2022 303.69 305.43 298.31 303.06 1,996,710 -1.38(-0.45%)
Jan 05, 2022 308.62 310.08 304.38 304.44 3,732,820 -1.95(-0.64%)
Jan 04, 2022 312.12 315.15 304.50 306.39 4,482,787 -8.48(-2.69%)
Jan 03, 2022 326.19 327.64 311.50 314.87 3,697,673 -13.21(-4.03%)
Dec 31, 2021 327.33 330.29 326.46 328.08 1,280,109 +0.54(+0.16%)
Dec 30, 2021 326.31 329.53 325.57 327.54 1,153,546 +1.88(+0.58%)
Dec 29, 2021 324.50 326.74 322.11 325.66 2,012,466 +3.34(+1.04%)
Dec 28, 2021 325.58 327.45 321.42 322.32 1,238,498 -3.05(-0.94%)
Dec 27, 2021 323.60 326.75 321.72 325.36 1,069,851 +5.69(+1.78%)
Dec 23, 2021 317.30 321.36 316.54 319.68 1,213,983 +1.11(+0.35%)
Dec 22, 2021 314.66 319.57 314.30 318.57 2,197,895 +5.74(+1.83%)
Dec 21, 2021 315.01 315.02 307.37 312.83 2,196,644 -0.37(-0.12%)
Dec 20, 2021 311.82 314.64 305.61 313.20 2,928,481 +0.88(+0.28%)
Dec 17, 2021 315.50 317.18 309.66 312.32 8,026,071 -5.06(-1.59%)
Dec 16, 2021 314.61 322.01 311.69 317.38 4,036,392 +3.50(+1.11%)
Dec 15, 2021 309.55 314.22 306.81 313.89 3,007,657 +7.26(+2.37%)
Dec 14, 2021 314.75 315.96 302.87 306.63 3,245,242 -10.77(-3.39%)
Dec 13, 2021 317.33 319.19 314.89 317.40 2,735,547 +1.02(+0.32%)
Dec 10, 2021 317.66 321.96 316.08 316.39 1,871,708 -1.78(-0.56%)
Dec 09, 2021 319.31 320.78 315.71 318.17 2,004,514 +1.02(+0.32%)
Dec 08, 2021 312.90 318.52 312.17 317.15 2,231,897 +4.89(+1.57%)
Dec 07, 2021 310.88 315.35 310.75 312.26 2,179,129 +6.43(+2.10%)
Dec 06, 2021 310.20 313.26 303.48 305.83 2,441,203 -6.02(-1.93%)
Dec 03, 2021 318.20 320.75 309.28 311.85 3,027,827 -3.11(-0.99%)
Dec 02, 2021 317.01 321.66 313.91 314.96 2,892,217 -3.65(-1.14%)
Dec 01, 2021 319.19 324.68 314.67 318.61 2,352,213 -1.91(-0.60%)
Nov 30, 2021 327.29 330.53 318.80 320.52 3,353,935 -4.86(-1.49%)
Nov 29, 2021 322.19 328.30 322.00 325.39 3,099,434 +2.55(+0.79%)
Nov 26, 2021 319.59 330.34 318.84 322.83 3,089,021 +8.45(+2.69%)
Nov 24, 2021 311.76 314.83 309.62 314.38 1,563,268 +1.95(+0.63%)
Nov 23, 2021 309.09 312.88 306.85 312.43 1,781,094 -0.21(-0.07%)
Nov 22, 2021 312.74 315.91 307.73 312.64 2,218,988 -0.40(-0.13%)
Nov 19, 2021 314.00 320.07 312.48 313.04 2,339,325 +1.47(+0.47%)
Nov 18, 2021 308.88 312.39 311.45 311.56 2,014,959 +2.97(+0.96%)
Nov 17, 2021 308.92 309.62 305.44 308.59 2,440,145 +4.07(+1.34%)
Nov 16, 2021 300.12 307.32 298.59 304.53 2,702,381 +5.89(+1.97%)
Nov 15, 2021 303.00 307.22 298.08 298.64 3,135,887 -4.68(-1.54%)
Nov 12, 2021 304.44 306.37 300.90 303.32 2,744,567 -0.16(-0.05%)
Nov 11, 2021 302.67 305.05 301.13 303.48 2,161,190 +2.50(+0.83%)
Nov 10, 2021 296.52 301.61 300.98 2,238,285 +2.83(+0.95%)
Nov 09, 2021 301.11 301.60 296.33 298.15 1,863,593 -2.15(-0.72%)
Nov 08, 2021 293.59 300.90 292.33 300.30 2,929,798 +9.24(+3.17%)
Nov 05, 2021 293.94 294.53 281.53 291.06 6,827,139 -13.86(-4.55%)
Nov 04, 2021 309.84 310.44 302.46 304.93 3,340,393 -4.84(-1.56%)
Nov 03, 2021 313.56 313.56 302.69 309.77 2,901,104 -2.39(-0.77%)
Nov 02, 2021 309.25 313.74 307.60 312.16 2,758,056 +3.56(+1.15%)
Nov 01, 2021 311.81 311.19 307.13 308.60 1,869,904 -2.08(-0.67%)
Oct 29, 2021 302.37 310.92 301.63 310.69 2,771,436 +7.18(+2.36%)
Oct 28, 2021 304.69 306.91 302.26 303.51 2,418,223 -0.67(-0.22%)
Oct 27, 2021 307.12 309.20 303.38 304.18 1,885,398 -1.69(-0.55%)
Oct 26, 2021 306.50 305.86 1,360,004 +0.83(+0.27%)
Oct 25, 2021 311.39 312.63 304.21 305.04 2,314,474 -7.25(-2.32%)
Oct 22, 2021 310.04 313.06 308.39 312.29 2,181,628 +2.63(+0.85%)
Oct 21, 2021 313.41 313.41 300.95 309.66 2,882,104 -4.07(-1.30%)
Oct 20, 2021 313.34 314.53 309.92 313.73 2,596,230 +6.32(+2.06%)
Oct 19, 2021 305.25 309.32 304.68 307.41 1,834,395 +4.29(+1.41%)
Oct 18, 2021 300.06 304.45 298.36 303.12 1,772,730 +2.79(+0.93%)
Oct 15, 2021 300.08 301.61 299.29 300.33 2,968,470 +0.95(+0.32%)
Oct 14, 2021 297.52 302.64 294.83 299.39 2,830,128 +4.55(+1.54%)
Oct 13, 2021 297.73 298.10 293.71 294.83 2,778,719 -0.99(-0.33%)
Oct 12, 2021 299.52 299.52 292.52 295.82 2,557,174 -1.88(-0.63%)
Oct 11, 2021 298.26 301.43 296.52 297.70 1,125,421 -1.03(-0.34%)
Oct 08, 2021 301.88 302.97 298.03 298.73 1,081,751 -2.83(-0.94%)
Oct 07, 2021 301.74 305.56 301.53 301.56 1,674,174 +2.00(+0.67%)
Oct 06, 2021 297.78 299.58 294.34 299.56 1,646,450 +1.08(+0.36%)
Oct 05, 2021 300.70 302.65 298.37 298.48 1,769,902 +0.95(+0.32%)
Oct 04, 2021 300.69 302.55 296.10 297.53 2,310,341 -3.74(-1.24%)
Oct 01, 2021 305.91 305.91 289.05 301.27 2,678,017 -2.11(-0.70%)
Sep 30, 2021 307.60 310.10 303.12 303.38 2,841,407 -2.16(-0.71%)
Sep 29, 2021 304.66 308.14 304.16 305.55 2,061,122 +2.86(+0.94%)
Sep 28, 2021 307.63 310.25 299.72 302.69 3,735,635 -12.00(-3.81%)
Sep 27, 2021 320.21 321.19 312.25 314.69 1,819,290 -8.46(-2.62%)
Sep 24, 2021 323.59 324.76 320.89 323.15 1,417,627 -0.53(-0.16%)
Sep 23, 2021 323.80 325.72 321.87 323.68 2,272,135 +0.90(+0.28%)
Sep 22, 2021 324.54 324.86 321.83 322.78 1,804,427 -0.57(-0.18%)
Sep 21, 2021 323.65 326.07 322.60 323.35 1,882,718 +0.59(+0.18%)
Sep 20, 2021 318.68 324.33 318.68 322.76 3,184,033 -0.42(-0.13%)
Sep 17, 2021 323.49 327.81 320.48 323.18 3,474,264 +0.53(+0.16%)
Sep 16, 2021 324.50 325.35 320.27 322.65 1,801,571 -1.25(-0.39%)
Sep 15, 2021 321.46 327.12 316.04 323.91 2,363,127 +1.17(+0.36%)
Sep 14, 2021 322.52 325.58 320.80 322.74 1,896,384 +2.63(+0.82%)
Sep 13, 2021 329.62 328.62 315.03 320.11 2,040,849 -8.50(-2.59%)
Sep 10, 2021 329.40 332.57 328.50 328.62 2,458,496 +1.60(+0.49%)
Sep 09, 2021 329.12 330.87 326.25 327.01 1,489,231 -2.12(-0.64%)
Sep 08, 2021 327.92 330.60 326.29 329.13 1,819,482 +0.51(+0.15%)
Sep 07, 2021 329.27 330.52 325.85 328.63 1,938,589 -2.42(-0.73%)
Sep 03, 2021 328.89 331.90 327.25 331.05 1,339,398 +1.00(+0.30%)
Sep 02, 2021 328.13 331.60 327.47 330.05 2,283,087 +3.81(+1.17%)
Sep 01, 2021 322.24 326.75 319.70 326.24 2,204,372 +3.43(+1.06%)
Aug 31, 2021 326.90 328.10 320.77 322.81 2,420,317 -2.84(-0.87%)
Aug 30, 2021 319.54 326.08 319.20 325.65 1,718,413 +7.88(+2.48%)
Aug 27, 2021 317.73 320.45 316.26 317.77 1,321,859 +0.76(+0.24%)
Aug 26, 2021 318.67 319.64 315.23 317.01 1,291,573 -1.13(-0.36%)
Aug 25, 2021 318.44 320.24 317.24 318.15 1,348,429 -1.17(-0.36%)
Aug 24, 2021 317.59 320.94 316.85 319.31 1,763,492 +2.02(+0.64%)
Aug 23, 2021 320.34 321.32 317.16 317.29 2,752,015 -2.91(-0.91%)
Aug 20, 2021 319.98 321.86 318.12 320.20 3,309,586 +1.74(+0.55%)
Aug 19, 2021 311.75 319.43 311.23 318.46 3,239,912 +4.80(+1.53%)
Aug 18, 2021 319.81 322.07 313.41 313.66 3,337,182 -5.95(-1.86%)
Aug 17, 2021 317.93 319.97 316.71 319.61 1,765,722 +2.14(+0.67%)
Aug 16, 2021 313.69 317.78 312.79 317.47 1,627,820 +3.53(+1.12%)
Aug 13, 2021 314.52 314.52 311.43 313.95 1,379,210 +1.48(+0.47%)
Aug 12, 2021 308.56 313.28 308.09 312.46 1,945,570 +3.19(+1.03%)
Aug 11, 2021 308.00 311.38 306.52 309.28 2,169,020 +1.68(+0.55%)
Aug 10, 2021 307.24 311.40 306.59 307.59 1,560,349 +0.91(+0.30%)
Aug 09, 2021 306.34 307.85 304.53 306.69 1,546,956 +0.69(+0.22%)
Aug 06, 2021 306.13 306.65 302.48 306.00 1,668,356 +0.14(+0.05%)
Aug 05, 2021 304.79 307.11 303.38 305.86 1,412,903 +1.51(+0.50%)
Aug 04, 2021 301.25 305.82 301.25 304.35 1,591,957 +3.28(+1.09%)
Aug 03, 2021 296.56 301.43 295.97 301.07 1,961,561 +5.27(+1.78%)
Aug 02, 2021 297.93 298.75 293.78 295.80 1,200,248 -0.45(-0.15%)
Jul 30, 2021 295.92 298.48 294.81 296.25 2,239,308 -0.14(-0.05%)
Jul 29, 2021 292.15 297.45 291.79 296.39 1,787,395 +4.73(+1.62%)
Jul 28, 2021 288.08 292.72 288.08 291.66 2,157,355 +2.27(+0.78%)
Jul 27, 2021 289.79 291.03 287.86 289.39 1,739,189 +0.42(+0.14%)
Jul 26, 2021 289.79 291.91 286.09 288.97 2,026,561 -1.09(-0.37%)
Jul 23, 2021 288.88 291.15 286.99 290.06 2,084,898 +2.30(+0.80%)
Jul 22, 2021 282.47 289.03 280.96 287.76 2,458,549 +9.12(+3.27%)
Jul 21, 2021 281.85 282.36 271.92 278.63 2,759,426 -3.78(-1.34%)
Jul 20, 2021 282.49 285.81 280.61 282.42 2,433,579 -0.15(-0.05%)
Jul 19, 2021 281.75 283.99 280.22 282.57 2,528,496 -1.03(-0.36%)
Jul 16, 2021 281.24 284.97 279.99 283.60 2,576,224 +3.82(+1.37%)
Jul 15, 2021 274.16 280.42 273.88 279.78 2,276,403 +4.81(+1.75%)
Jul 14, 2021 276.25 276.70 274.74 274.97 1,453,040 -0.63(-0.23%)
Jul 13, 2021 277.49 278.80 275.29 275.60 1,529,858 -1.25(-0.45%)
Jul 12, 2021 277.47 278.77 276.12 276.85 1,786,968 +0.54(+0.19%)
Jul 09, 2021 275.95 277.09 274.72 276.31 1,670,455 +0.49(+0.18%)
Jul 08, 2021 273.86 276.67 273.42 275.83 1,939,617 -1.56(-0.56%)
Jul 07, 2021 278.57 279.33 274.21 277.39 1,847,354 -0.17(-0.06%)
Jul 06, 2021 273.46 277.71 273.07 277.56 2,543,856 +4.67(+1.71%)
Jul 02, 2021 272.22 272.96 271.00 272.89 1,445,012 +1.81(+0.67%)
Jul 01, 2021 266.88 271.16 266.00 271.08 1,786,993 +3.83(+1.43%)
Jun 30, 2021 269.36 269.48 265.85 267.24 1,877,145 -2.50(-0.93%)
Jun 29, 2021 271.94 271.94 267.01 269.74 3,018,049 -0.82(-0.30%)
Jun 28, 2021 265.44 271.21 265.44 270.56 2,229,216 +5.11(+1.92%)
Jun 25, 2021 266.30 269.00 264.50 265.45 4,015,841 -0.79(-0.30%)
Jun 24, 2021 268.53 269.50 264.03 266.24 3,210,155 -1.09(-0.41%)
Jun 23, 2021 265.29 269.28 264.39 267.32 3,572,636 +1.60(+0.60%)
Jun 22, 2021 261.87 266.40 261.06 265.72 3,748,761 +4.43(+1.69%)
Jun 21, 2021 257.59 261.43 254.40 261.29 2,792,692 +5.59(+2.19%)
Jun 18, 2021 255.32 258.65 254.55 255.70 4,308,796 -0.11(-0.04%)
Jun 17, 2021 242.27 257.70 242.27 255.81 5,025,811 +12.28(+5.04%)
Jun 16, 2021 244.36 245.16 241.80 243.53 1,928,805 -0.36(-0.15%)
Jun 15, 2021 245.96 246.66 243.45 243.89 2,190,405 -2.30(-0.93%)
Jun 14, 2021 246.71 246.71 242.60 246.19 1,888,625 +0.39(+0.16%)
Jun 11, 2021 245.57 246.50 244.75 245.80 2,986,871 +0.76(+0.31%)
Jun 10, 2021 240.00 245.53 240.00 245.04 2,566,843 +5.53(+2.31%)
Jun 09, 2021 239.73 240.31 238.69 239.51 1,914,448 +0.50(+0.21%)
Jun 08, 2021 240.45 240.63 237.87 239.01 2,337,827 -0.04(-0.02%)
Jun 07, 2021 241.01 241.97 238.69 239.05 2,286,776 -2.02(-0.84%)
Jun 04, 2021 242.31 243.32 240.18 241.07 2,001,907 +1.25(+0.52%)
Jun 03, 2021 239.96 241.54 237.14 239.82 3,268,159 -1.00(-0.41%)
Jun 02, 2021 243.74 244.53 240.52 240.81 3,349,565 -3.18(-1.30%)
Jun 01, 2021 252.52 252.75 242.14 244.00 6,447,738 -10.88(-4.27%)
May 28, 2021 255.73 259.22 254.75 254.87 2,078,449 +0.91(+0.36%)
May 27, 2021 250.66 254.40 250.22 253.97 4,232,389 +3.44(+1.37%)
May 26, 2021 255.29 255.29 249.15 250.53 3,662,329 -3.35(-1.32%)
May 25, 2021 252.79 254.13 251.61 253.88 3,543,923 +1.22(+0.48%)
May 24, 2021 252.92 253.81 251.03 252.66 2,622,093 +1.33(+0.53%)
May 21, 2021 254.28 256.12 251.30 251.32 1,564,725 -2.34(-0.92%)
May 20, 2021 249.04 254.02 248.58 253.66 2,423,662 +5.56(+2.24%)
May 19, 2021 246.59 248.23 244.74 248.10 1,899,982 -0.60(-0.24%)
May 18, 2021 249.80 251.46 248.30 248.69 1,506,421 -0.97(-0.39%)
May 17, 2021 251.88 253.42 249.01 249.67 1,259,950 -2.66(-1.05%)
May 14, 2021 252.66 255.52 251.81 252.33 2,338,335 +0.91(+0.36%)
May 13, 2021 250.57 252.90 249.25 251.42 1,645,724 +2.38(+0.95%)
May 12, 2021 253.86 255.13 248.62 249.04 1,868,875 -7.59(-2.96%)
May 11, 2021 255.54 257.27 254.00 256.64 1,540,679 -1.11(-0.43%)
May 10, 2021 257.33 259.37 256.06 257.75 2,018,834 +0.55(+0.21%)
May 07, 2021 257.49 260.13 256.80 257.20 2,643,570 +1.48(+0.58%)
May 06, 2021 252.41 255.92 251.28 255.72 1,765,890 +2.48(+0.98%)
May 05, 2021 254.99 256.43 252.26 253.24 1,598,180 -1.52(-0.60%)
May 04, 2021 252.74 254.98 250.65 254.76 2,010,389 +1.35(+0.53%)
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.