Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 225.98 227.81 222.43 226.51 2,633,056 -0.52(-0.23%)
Oct 29, 2020 229.21 230.32 225.32 227.03 2,238,690 -2.00(-0.87%)
Oct 28, 2020 233.87 235.52 228.08 229.04 2,882,744 -7.58(-3.20%)
Oct 27, 2020 232.72 237.34 232.72 236.62 3,312,613 +4.81(+2.07%)
Oct 26, 2020 228.37 232.02 228.16 231.81 2,416,061 +2.22(+0.97%)
Oct 23, 2020 232.09 233.43 228.28 229.59 2,299,250 -1.30(-0.56%)
Oct 22, 2020 223.79 232.49 222.80 230.89 2,779,884 +7.33(+3.28%)
Oct 21, 2020 225.74 226.72 223.22 223.56 3,811,957 -0.47(-0.21%)
Oct 20, 2020 221.05 225.98 220.61 224.03 2,357,637 +3.16(+1.43%)
Oct 19, 2020 225.24 225.69 219.32 220.88 2,314,022 -3.57(-1.59%)
Oct 16, 2020 223.40 226.42 223.02 224.45 2,672,476 +2.00(+0.90%)
Oct 15, 2020 220.11 222.81 217.77 222.44 1,747,669 -1.12(-0.50%)
Oct 14, 2020 222.87 224.20 221.25 223.56 1,814,020 +0.92(+0.41%)
Oct 13, 2020 221.46 222.98 221.42 222.64 1,666,998 -0.13(-0.06%)
Oct 12, 2020 223.79 224.48 222.14 222.77 1,914,283 -0.31(-0.14%)
Oct 09, 2020 218.68 223.19 218.25 223.08 1,640,758 +5.28(+2.42%)
Oct 08, 2020 219.72 219.93 217.04 217.80 2,179,443 -1.30(-0.59%)
Oct 07, 2020 216.62 220.33 216.46 219.10 1,770,079 +3.74(+1.74%)
Oct 06, 2020 215.96 217.90 214.24 215.36 2,005,843 -0.11(-0.05%)
Oct 05, 2020 211.71 215.74 211.71 215.47 1,259,395 +5.77(+2.75%)
Oct 02, 2020 209.62 212.39 208.63 209.69 1,452,270 -2.14(-1.01%)
Oct 01, 2020 214.15 215.79 210.95 211.84 2,110,872 -0.65(-0.31%)
Sep 30, 2020 208.97 213.77 208.35 212.49 3,329,183 +4.26(+2.05%)
Sep 29, 2020 207.23 209.44 206.65 208.22 1,747,119 +1.20(+0.58%)
Sep 28, 2020 205.66 208.54 205.05 207.02 2,104,148 +2.60(+1.27%)
Sep 25, 2020 199.77 204.79 198.78 204.43 2,332,286 +3.62(+1.80%)
Sep 24, 2020 202.90 203.61 199.41 200.80 2,423,505 -1.51(-0.75%)
Sep 23, 2020 204.93 205.78 202.27 202.31 1,806,117 -1.92(-0.94%)
Sep 22, 2020 202.40 204.67 201.02 204.24 1,656,162 +1.32(+0.65%)
Sep 21, 2020 201.61 202.93 198.73 202.91 1,629,015 -0.49(-0.24%)
Sep 18, 2020 204.65 205.63 201.82 203.41 3,923,106 -0.83(-0.41%)
Sep 17, 2020 202.30 204.35 201.14 204.24 1,993,290 +0.10(+0.05%)
Sep 16, 2020 205.60 207.33 203.97 204.14 1,849,102 -1.62(-0.79%)
Sep 15, 2020 205.69 206.76 204.90 205.75 1,614,222 +0.75(+0.37%)
Sep 14, 2020 203.59 206.73 202.92 205.00 1,745,282 +3.02(+1.49%)
Sep 11, 2020 201.47 203.37 201.07 201.99 1,917,381 +1.75(+0.88%)
Sep 10, 2020 200.14 203.44 199.99 200.23 2,450,507 +1.13(+0.57%)
Sep 09, 2020 194.97 200.64 194.80 199.10 2,683,337 +5.71(+2.95%)
Sep 08, 2020 193.77 194.38 190.38 193.39 2,706,550 -0.42(-0.22%)
Sep 04, 2020 198.17 198.24 189.80 193.81 3,773,196 -4.27(-2.16%)
Sep 03, 2020 206.54 207.00 196.50 198.08 2,402,660 -8.93(-4.31%)
Sep 02, 2020 204.79 207.61 203.55 207.01 1,945,092 +1.57(+0.76%)
Sep 01, 2020 202.52 205.55 202.52 205.45 1,620,647 +1.88(+0.93%)
Aug 31, 2020 203.10 204.75 202.26 203.56 1,734,473 +0.82(+0.40%)
Aug 28, 2020 202.42 203.38 200.82 202.75 1,406,796 +1.23(+0.61%)
Aug 27, 2020 202.97 203.32 195.33 201.51 2,587,707 -3.75(-1.83%)
Aug 26, 2020 203.10 205.94 202.19 205.26 1,157,274 +0.61(+0.30%)
Aug 25, 2020 204.26 205.22 203.12 204.65 1,469,720 +1.98(+0.98%)
Aug 24, 2020 205.75 206.43 201.91 202.67 1,244,367 -2.21(-1.08%)
Aug 21, 2020 202.46 205.10 201.93 204.88 1,452,844 +2.11(+1.04%)
Aug 20, 2020 201.81 203.68 201.47 202.77 1,015,908 -0.27(-0.13%)
Aug 19, 2020 205.46 206.21 202.69 203.03 1,207,606 -1.73(-0.84%)
Aug 18, 2020 203.43 205.36 202.73 204.76 1,495,461 +2.08(+1.03%)
Aug 17, 2020 202.03 203.54 201.78 202.68 1,252,046 +0.70(+0.35%)
Aug 14, 2020 203.90 204.94 201.17 201.98 1,298,877 -2.30(-1.12%)
Aug 13, 2020 201.70 204.56 201.48 204.27 1,228,467 +1.25(+0.62%)
Aug 12, 2020 198.73 204.07 198.38 203.02 1,485,060 +5.83(+2.95%)
Aug 11, 2020 200.11 200.75 196.50 197.19 2,455,547 -2.01(-1.01%)
Aug 10, 2020 202.61 202.94 198.53 199.21 2,192,046 -3.30(-1.63%)
Aug 07, 2020 203.98 204.74 201.47 202.51 1,364,907 -0.29(-0.14%)
Aug 06, 2020 203.30 204.25 199.53 202.80 2,768,074 +0.15(+0.07%)
Aug 05, 2020 203.25 204.47 201.31 202.65 2,111,173 -0.52(-0.26%)
Aug 04, 2020 202.91 204.05 201.30 203.17 1,759,473 -0.75(-0.37%)
Aug 03, 2020 202.12 204.12 201.99 203.92 2,104,265 +2.99(+1.49%)
Jul 31, 2020 198.68 201.08 198.04 200.93 1,818,489 +1.64(+0.82%)
Jul 30, 2020 196.53 200.51 196.07 199.29 1,721,039 +0.01(+0.00%)
Jul 29, 2020 196.73 201.26 196.03 199.29 3,038,383 +3.08(+1.57%)
Jul 28, 2020 195.89 197.01 195.00 196.21 2,102,066 +0.03(+0.02%)
Jul 27, 2020 193.04 199.44 192.49 196.18 2,691,940 +3.66(+1.90%)
Jul 24, 2020 194.41 194.43 187.66 192.52 3,159,561 -3.90(-1.98%)
Jul 23, 2020 198.81 200.14 194.81 196.42 4,381,109 +3.56(+1.85%)
Jul 22, 2020 191.94 194.41 191.43 192.86 2,582,731 +0.60(+0.31%)
Jul 21, 2020 190.83 192.99 190.01 192.26 2,252,867 +1.61(+0.84%)
Jul 20, 2020 188.75 190.98 188.31 190.65 2,059,766 +2.39(+1.27%)
Jul 17, 2020 187.27 189.30 185.42 188.26 3,577,441 +2.11(+1.13%)
Jul 16, 2020 185.69 186.61 184.24 186.15 2,802,387 +0.46(+0.25%)
Jul 15, 2020 184.52 185.79 182.28 185.69 2,569,776 +2.85(+1.56%)
Jul 14, 2020 179.53 183.04 178.63 182.84 2,053,626 +3.00(+1.67%)
Jul 13, 2020 181.81 184.06 179.42 179.84 2,165,957 -1.24(-0.69%)
Jul 10, 2020 182.92 183.24 180.23 181.09 1,983,917 -1.78(-0.97%)
Jul 09, 2020 181.91 184.56 180.72 182.86 2,470,152 +1.04(+0.57%)
Jul 08, 2020 180.41 182.29 179.96 181.82 1,906,634 +2.35(+1.31%)
Jul 07, 2020 179.71 182.13 179.06 179.48 2,803,840 -0.95(-0.52%)
Jul 06, 2020 179.44 181.81 178.86 180.43 1,914,905 +3.27(+1.85%)
Jul 02, 2020 175.96 178.24 175.36 177.15 1,616,750 +2.48(+1.42%)
Jul 01, 2020 174.62 175.54 172.68 174.67 2,128,441 +0.32(+0.19%)
Jun 30, 2020 169.58 174.91 168.99 174.34 2,469,155 +4.39(+2.58%)
Jun 29, 2020 170.89 171.13 168.75 169.95 2,314,797 +0.66(+0.39%)
Jun 26, 2020 169.70 170.33 166.87 169.29 3,496,807 -0.43(-0.26%)
Jun 25, 2020 169.04 170.02 166.22 169.73 2,010,572 +0.86(+0.51%)
Jun 24, 2020 171.99 172.15 167.18 168.87 2,056,878 -4.07(-2.35%)
Jun 23, 2020 173.72 174.33 172.04 172.94 1,307,424 +0.74(+0.43%)
Jun 22, 2020 170.96 172.56 170.14 172.20 1,695,650 +1.86(+1.09%)
Jun 19, 2020 175.49 176.03 170.34 170.34 5,607,209 -3.00(-1.73%)
Jun 18, 2020 173.09 174.46 172.18 173.34 1,924,458 -0.32(-0.19%)
Jun 17, 2020 173.34 174.97 173.07 173.67 2,139,711 +1.41(+0.82%)
Jun 16, 2020 172.68 173.77 170.09 172.26 3,021,916 +3.30(+1.95%)
Jun 15, 2020 163.97 170.06 163.63 168.96 2,836,914 +3.12(+1.88%)
Jun 12, 2020 165.22 168.60 162.75 165.84 3,342,698 +3.43(+2.11%)
Jun 11, 2020 169.37 169.77 162.03 162.41 3,347,348 -7.67(-4.51%)
Jun 10, 2020 167.66 171.88 167.66 170.08 2,600,444 +3.19(+1.91%)
Jun 09, 2020 169.77 170.59 166.63 166.89 2,415,589 -2.03(-1.20%)
Jun 08, 2020 168.90 170.61 168.39 168.92 2,862,287 -1.69(-0.99%)
Jun 05, 2020 167.49 171.47 166.07 170.61 3,080,639 +4.37(+2.63%)
Jun 04, 2020 166.45 168.06 165.50 166.24 2,639,579 -0.84(-0.50%)
Jun 03, 2020 165.36 167.08 163.70 167.08 4,126,928 +2.64(+1.60%)
Jun 02, 2020 163.22 164.44 161.83 164.44 3,004,662 +1.56(+0.96%)
Jun 01, 2020 163.24 163.82 161.95 162.88 1,535,358 -1.21(-0.74%)
May 29, 2020 162.43 164.54 160.68 164.09 5,410,639 +2.60(+1.61%)
May 28, 2020 159.83 163.66 159.55 161.49 3,135,758 +3.14(+1.98%)
May 27, 2020 155.02 158.35 153.26 158.35 3,158,390 +2.17(+1.39%)
May 26, 2020 159.77 160.03 155.45 156.18 3,145,074 +0.31(+0.20%)
May 22, 2020 155.38 156.28 154.16 155.87 1,506,153 +0.59(+0.38%)
May 21, 2020 155.78 156.22 153.97 155.28 2,313,757 -1.31(-0.84%)
May 20, 2020 158.36 158.76 156.48 156.59 2,142,525 -0.13(-0.08%)
May 19, 2020 159.48 160.60 156.43 156.72 2,552,437 -3.07(-1.92%)
May 18, 2020 162.79 164.35 159.49 159.79 3,488,949 -1.59(-0.98%)
May 15, 2020 157.15 161.46 157.00 161.38 5,671,683 +2.16(+1.35%)
May 14, 2020 157.47 159.36 155.21 159.22 2,629,950 +1.74(+1.11%)
May 13, 2020 157.59 160.42 154.75 157.47 4,180,462 -0.37(-0.24%)
May 12, 2020 159.87 161.42 157.85 157.85 3,275,396 -1.42(-0.89%)
May 11, 2020 157.39 160.03 156.75 159.27 6,411,544 +0.28(+0.17%)
May 08, 2020 161.58 162.26 158.67 158.99 9,435,037 -2.02(-1.25%)
May 07, 2020 156.31 162.57 154.90 161.01 7,487,113 -0.49(-0.31%)
May 06, 2020 162.08 164.56 161.27 161.50 2,214,751 -0.46(-0.29%)
May 05, 2020 160.42 163.65 159.79 161.97 1,523,998 +3.28(+2.07%)
May 04, 2020 158.69 158.78 156.70 158.69 1,678,960 +0.34(+0.22%)
May 01, 2020 159.90 160.17 157.34 158.34 2,157,798 -2.65(-1.65%)
Apr 30, 2020 161.42 163.54 160.29 160.99 3,600,195 -1.49(-0.92%)
Apr 29, 2020 160.79 164.07 160.34 162.48 2,725,953 -0.35(-0.22%)
Apr 28, 2020 167.25 168.06 161.09 162.83 3,113,622 -4.12(-2.47%)
Apr 27, 2020 163.99 167.57 163.71 166.95 3,271,418 +4.37(+2.69%)
Apr 24, 2020 159.15 163.18 159.03 162.58 4,033,433 +4.35(+2.75%)
Apr 23, 2020 158.91 161.50 157.86 158.22 5,201,000 +0.39(+0.25%)
Apr 22, 2020 153.72 158.41 152.95 157.83 3,961,347 +6.40(+4.23%)
Apr 21, 2020 151.22 152.49 149.08 151.43 3,078,459 -2.05(-1.34%)
Apr 20, 2020 153.62 154.96 152.08 153.48 2,716,468 -0.69(-0.45%)
Apr 17, 2020 154.87 155.61 151.98 154.16 3,619,987 +1.63(+1.07%)
Apr 16, 2020 151.85 154.50 151.41 152.53 4,338,407 +2.08(+1.38%)
Apr 15, 2020 147.99 151.09 147.39 150.45 3,755,757 +0.61(+0.41%)
Apr 14, 2020 147.38 150.64 144.78 149.84 3,463,651 +5.92(+4.11%)
Apr 13, 2020 141.82 144.25 140.85 143.92 2,722,310 +0.39(+0.27%)
Apr 09, 2020 142.36 144.60 141.93 143.53 3,325,539 +0.59(+0.41%)
Apr 08, 2020 139.69 143.67 135.98 142.94 3,331,330 +6.73(+4.94%)
Apr 07, 2020 143.09 143.79 136.10 136.21 3,502,248 -3.58(-2.56%)
Apr 06, 2020 137.88 140.59 136.54 139.80 5,691,435 +6.69(+5.02%)
Apr 03, 2020 133.44 135.72 131.98 133.11 2,486,463 -1.26(-0.94%)
Apr 02, 2020 125.89 134.57 125.77 134.37 5,231,933 +7.61(+6.01%)
Apr 01, 2020 131.34 133.52 126.10 126.76 3,780,890 -9.56(-7.02%)
Mar 31, 2020 138.63 138.76 135.11 136.32 5,554,266 -2.37(-1.71%)
Mar 30, 2020 135.46 139.47 132.46 138.69 4,841,957 +2.21(+1.62%)
Mar 27, 2020 132.10 139.69 131.66 136.49 5,337,027 -0.08(-0.06%)
Mar 26, 2020 129.86 137.47 128.25 136.56 5,349,599 +9.38(+7.37%)
Mar 25, 2020 124.57 130.74 121.74 127.19 5,833,444 +0.17(+0.13%)
Mar 24, 2020 123.68 129.82 123.07 127.02 5,345,433 +7.63(+6.39%)
Mar 23, 2020 133.71 134.91 117.63 119.39 9,129,226 -2.38(-1.95%)
Mar 20, 2020 123.81 127.86 119.62 121.77 6,480,586 -0.37(-0.31%)
Mar 19, 2020 125.58 127.35 119.99 122.14 5,850,151 -3.88(-3.08%)
Mar 18, 2020 122.15 128.30 119.08 126.03 4,990,497 -3.58(-2.76%)
Mar 17, 2020 127.49 133.49 124.04 129.61 4,933,544 +4.07(+3.24%)
Mar 16, 2020 127.80 134.00 121.49 125.54 4,975,658 -13.52(-9.72%)
Mar 13, 2020 134.22 139.74 125.13 139.06 5,841,862 +12.29(+9.70%)
Mar 12, 2020 127.71 133.45 125.77 126.77 5,953,160 -10.31(-7.52%)
Mar 11, 2020 139.18 139.74 135.11 137.07 4,863,344 -4.86(-3.42%)
Mar 10, 2020 144.07 144.82 136.75 141.93 4,132,999 +2.67(+1.92%)
Mar 09, 2020 138.19 141.19 135.86 139.26 4,324,019 -6.73(-4.61%)
Mar 06, 2020 142.74 146.50 141.01 145.98 3,209,180 -1.02(-0.70%)
Mar 05, 2020 150.46 150.59 144.98 147.01 4,569,477 -6.40(-4.17%)
Mar 04, 2020 148.10 153.57 146.84 153.41 3,521,300 +8.30(+5.72%)
Mar 03, 2020 149.34 153.36 143.68 145.11 3,157,460 -3.10(-2.09%)
Mar 02, 2020 142.92 148.24 140.66 148.21 4,760,025 +6.01(+4.23%)
Feb 28, 2020 139.82 144.38 138.89 142.20 8,075,874 -2.43(-1.68%)
Feb 27, 2020 147.38 150.61 144.62 144.63 4,308,958 -5.05(-3.38%)
Feb 26, 2020 148.91 152.95 148.02 149.68 3,256,724 +0.53(+0.36%)
Feb 25, 2020 154.91 155.40 148.27 149.15 3,241,090 -5.08(-3.30%)
Feb 24, 2020 152.74 156.49 152.74 154.24 2,508,480 -4.98(-3.13%)
Feb 21, 2020 156.69 159.41 156.31 159.21 1,978,298 +1.59(+1.01%)
Feb 20, 2020 160.79 161.10 156.11 157.62 2,469,497 -3.59(-2.23%)
Feb 19, 2020 161.73 162.08 160.01 161.21 2,686,649 -0.09(-0.06%)
Feb 18, 2020 163.55 163.66 160.64 161.30 1,948,801 -1.92(-1.17%)
Feb 14, 2020 160.74 163.22 160.33 163.22 1,661,071 +2.49(+1.55%)
Feb 13, 2020 160.56 161.09 159.28 160.73 2,779,833 -0.40(-0.25%)
Feb 12, 2020 160.87 162.15 160.49 161.13 1,681,132 +0.15(+0.09%)
Feb 11, 2020 160.88 161.59 160.33 160.98 1,678,700 +0.68(+0.42%)
Feb 10, 2020 159.69 160.97 158.72 160.30 1,697,738 +0.98(+0.62%)
Feb 07, 2020 160.70 161.15 159.04 159.32 1,689,336 -1.96(-1.21%)
Feb 06, 2020 160.98 162.40 159.88 161.28 1,875,166 +1.07(+0.67%)
Feb 05, 2020 161.08 161.50 159.40 160.21 1,978,602 +0.13(+0.08%)
Feb 04, 2020 160.56 161.10 159.77 160.08 2,660,213 +1.73(+1.09%)
Feb 03, 2020 159.33 160.43 157.87 158.35 3,047,739 +0.13(+0.08%)
Jan 31, 2020 164.48 164.54 157.70 158.22 3,810,285 -8.05(-4.84%)
Jan 30, 2020 162.28 166.40 160.88 166.26 3,898,755 +3.77(+2.32%)
Jan 29, 2020 161.86 163.44 160.67 162.50 1,929,984 +1.44(+0.89%)
Jan 28, 2020 158.84 161.43 158.36 161.06 2,140,769 +2.52(+1.59%)
Jan 27, 2020 158.00 159.20 156.98 158.54 2,386,951 -1.03(-0.65%)
Jan 24, 2020 160.62 160.82 158.96 159.58 2,003,717 -0.23(-0.14%)
Jan 23, 2020 160.92 161.33 159.53 159.80 2,189,402 -1.27(-0.79%)
Jan 22, 2020 161.16 161.83 160.39 161.07 1,913,945 +0.06(+0.04%)
Jan 21, 2020 160.23 161.47 159.92 161.01 2,331,541 +0.64(+0.40%)
Jan 17, 2020 159.58 160.48 158.81 160.37 2,652,507 +1.52(+0.96%)
Jan 16, 2020 158.99 159.29 157.81 158.85 2,467,696 +0.70(+0.44%)
Jan 15, 2020 158.89 159.69 157.63 158.15 2,704,757 -0.58(-0.37%)
Jan 14, 2020 157.23 159.32 156.73 158.73 3,092,055 +1.79(+1.14%)
Jan 13, 2020 155.84 157.12 155.56 156.94 2,311,399 +1.43(+0.92%)
Jan 10, 2020 155.63 155.97 154.78 155.51 2,028,831 +0.44(+0.29%)
Jan 09, 2020 154.39 156.22 153.81 155.07 2,140,215 +1.36(+0.88%)
Jan 08, 2020 154.71 155.14 153.69 153.72 2,834,834 +0.16(+0.10%)
Jan 07, 2020 152.47 154.09 151.56 153.56 2,020,461 +1.49(+0.98%)
Jan 06, 2020 150.92 152.21 150.74 152.06 2,795,418 +0.45(+0.30%)
Jan 03, 2020 150.90 152.75 149.92 151.61 2,368,020 -0.94(-0.62%)
Jan 02, 2020 151.42 152.68 150.61 152.55 2,628,410 +1.60(+1.06%)
Dec 31, 2019 150.20 151.05 149.74 150.95 2,230,961 +0.63(+0.42%)
Dec 30, 2019 150.42 150.46 149.64 150.32 2,056,518 -0.04(-0.03%)
Dec 27, 2019 150.68 150.85 149.89 150.36 2,636,239 +0.06(+0.04%)
Dec 26, 2019 150.35 150.80 150.01 150.30 1,745,940 -0.34(-0.23%)
Dec 24, 2019 150.16 150.78 149.78 150.65 1,576,496 +0.10(+0.07%)
Dec 23, 2019 151.01 151.15 149.77 150.55 16,414,189 +0.38(+0.26%)
Dec 20, 2019 148.41 150.36 148.09 150.16 19,986,732 +2.37(+1.60%)
Dec 19, 2019 148.28 151.29 146.55 147.80 36,010,140 +0.42(+0.29%)
Dec 18, 2019 148.35 148.78 146.94 147.38 33,178,462 -1.69(-1.13%)
Dec 17, 2019 149.06 149.60 147.43 149.06 26,674,682 +0.28(+0.19%)
Dec 16, 2019 145.52 150.84 145.43 148.78 93,697,952 +2.87(+1.97%)
Dec 13, 2019 148.52 149.39 145.68 145.91 65,248,812 -2.73(-1.84%)
Dec 12, 2019 146.73 150.33 146.45 148.64 75,511,928 +1.60(+1.09%)
Dec 11, 2019 146.78 147.83 145.59 147.04 54,141,564 +0.82(+0.56%)
Dec 10, 2019 145.28 146.32 143.67 146.22 41,424,732 +1.29(+0.89%)
Dec 09, 2019 145.86 146.69 144.68 144.94 35,407,264 -0.68(-0.47%)
Dec 06, 2019 145.12 146.32 144.21 145.62 22,821,026 +1.01(+0.70%)
Dec 05, 2019 144.36 144.71 142.95 144.60 15,365,680 -0.12(-0.08%)
Dec 04, 2019 144.32 146.98 143.41 144.72 15,689,123 +0.61(+0.42%)
Dec 03, 2019 141.99 144.41 141.58 144.11 10,136,908 +0.98(+0.69%)
Dec 02, 2019 143.92 144.10 141.54 143.13 8,499,753 -0.28(-0.20%)
Nov 29, 2019 144.08 144.42 142.66 143.41 2,033,525 -0.60(-0.42%)
Nov 27, 2019 143.74 144.61 143.21 144.01 8,912,681 +0.60(+0.42%)
Nov 26, 2019 142.45 143.83 142.20 143.41 8,763,799 +1.02(+0.72%)
Nov 25, 2019 141.46 142.45 141.13 142.39 5,219,735 +1.59(+1.13%)
Nov 22, 2019 141.07 141.32 139.96 140.80 4,520,212 +0.12(+0.08%)
Nov 21, 2019 140.10 140.76 138.57 140.68 7,149,708 -0.79(-0.56%)
Nov 20, 2019 140.56 141.47 139.94 141.47 6,187,174 +0.39(+0.28%)
Nov 19, 2019 137.70 141.27 136.80 141.08 7,394,178 +3.31(+2.40%)
Nov 18, 2019 140.09 140.56 137.65 137.77 5,315,727 -2.71(-1.93%)
Nov 15, 2019 136.81 140.52 136.52 140.48 13,992,016 +6.72(+5.02%)
Nov 14, 2019 134.44 134.73 132.76 133.76 2,197,004 -0.88(-0.66%)
Nov 13, 2019 132.91 135.28 132.10 134.64 4,921,682 +1.48(+1.11%)
Nov 12, 2019 132.30 133.89 132.17 133.16 1,558,219 +1.00(+0.76%)
Nov 11, 2019 132.28 133.35 131.80 132.16 1,119,167 -0.70(-0.52%)
Nov 08, 2019 132.34 133.24 132.00 132.85 1,692,127 +0.72(+0.54%)
Nov 07, 2019 132.47 132.84 131.72 132.14 2,588,809 -0.35(-0.27%)
Nov 06, 2019 131.52 132.68 131.01 132.49 2,615,722 +1.37(+1.04%)
Nov 05, 2019 132.79 133.17 130.55 131.12 3,218,039 -1.72(-1.29%)
Nov 04, 2019 135.14 135.57 132.82 132.84 2,173,140 -1.33(-0.99%)
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.