Skip to main content

Danaher Corp (NY: DHR )

265.98 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 227.25 229.09 223.67 227.78 2,618,362 -0.53(-0.23%)
Oct 29, 2020 230.50 231.61 226.58 228.31 2,226,197 -2.02(-0.87%)
Oct 28, 2020 235.18 236.84 229.36 230.32 2,866,657 -7.62(-3.20%)
Oct 27, 2020 234.02 238.67 234.02 237.94 3,294,127 +4.83(+2.07%)
Oct 26, 2020 229.65 233.32 229.44 233.11 2,402,578 +2.23(+0.97%)
Oct 23, 2020 233.39 234.74 229.56 230.88 2,286,419 -1.31(-0.56%)
Oct 22, 2020 225.04 233.79 224.05 232.19 2,764,371 +7.37(+3.28%)
Oct 21, 2020 227.01 227.99 224.48 224.81 3,790,685 -0.48(-0.21%)
Oct 20, 2020 222.29 227.25 221.85 225.29 2,344,481 +3.17(+1.43%)
Oct 19, 2020 226.50 226.96 220.55 222.12 2,301,108 -3.59(-1.59%)
Oct 16, 2020 224.66 227.69 224.27 225.71 2,657,563 +2.01(+0.90%)
Oct 15, 2020 221.34 224.06 218.99 223.69 1,737,916 -1.12(-0.50%)
Oct 14, 2020 224.12 225.46 222.49 224.81 1,803,896 +0.92(+0.41%)
Oct 13, 2020 222.70 224.23 222.66 223.89 1,657,695 -0.13(-0.06%)
Oct 12, 2020 225.04 225.74 223.38 224.02 1,903,600 -0.31(-0.14%)
Oct 09, 2020 219.90 224.44 219.47 224.33 1,631,601 +5.31(+2.42%)
Oct 08, 2020 220.95 221.16 218.25 219.02 2,167,281 -1.31(-0.59%)
Oct 07, 2020 217.84 221.57 217.68 220.33 1,760,201 +3.76(+1.74%)
Oct 06, 2020 217.17 219.12 215.44 216.57 1,994,649 -0.11(-0.05%)
Oct 05, 2020 212.90 216.96 212.90 216.68 1,252,366 +5.80(+2.75%)
Oct 02, 2020 210.79 213.58 209.81 210.87 1,444,165 -2.15(-1.01%)
Oct 01, 2020 215.35 217.00 212.13 213.03 2,099,092 -0.66(-0.31%)
Sep 30, 2020 210.14 214.97 209.52 213.68 3,310,604 +4.29(+2.05%)
Sep 29, 2020 208.39 210.61 207.81 209.39 1,737,369 +1.21(+0.58%)
Sep 28, 2020 206.81 209.71 206.20 208.18 2,092,406 +2.61(+1.27%)
Sep 25, 2020 200.89 205.94 199.90 205.57 2,319,270 +3.64(+1.80%)
Sep 24, 2020 204.04 204.75 200.53 201.93 2,409,981 -1.52(-0.75%)
Sep 23, 2020 206.07 206.94 203.41 203.45 1,796,038 -1.93(-0.94%)
Sep 22, 2020 203.54 205.82 202.15 205.38 1,646,920 +1.33(+0.65%)
Sep 21, 2020 202.74 204.07 199.84 204.05 1,619,924 -0.50(-0.24%)
Sep 18, 2020 205.80 206.79 202.95 204.55 3,901,213 -0.83(-0.41%)
Sep 17, 2020 203.44 205.50 202.27 205.38 1,982,167 +0.10(+0.05%)
Sep 16, 2020 206.76 208.49 205.11 205.28 1,838,783 -1.63(-0.79%)
Sep 15, 2020 206.85 207.92 206.05 206.91 1,605,214 +0.75(+0.37%)
Sep 14, 2020 204.74 207.89 204.06 206.15 1,735,543 +3.03(+1.49%)
Sep 11, 2020 202.60 204.51 202.20 203.12 1,906,681 +1.77(+0.88%)
Sep 10, 2020 201.27 204.58 201.11 201.36 2,436,832 +1.14(+0.57%)
Sep 09, 2020 196.06 201.76 195.89 200.22 2,668,362 +5.74(+2.95%)
Sep 08, 2020 194.86 195.47 191.45 194.47 2,691,446 -0.43(-0.22%)
Sep 04, 2020 199.28 199.35 190.87 194.90 3,752,140 -4.29(-2.16%)
Sep 03, 2020 207.70 208.17 197.60 199.19 2,389,252 -8.98(-4.32%)
Sep 02, 2020 205.94 208.78 204.69 208.18 1,934,237 +1.58(+0.76%)
Sep 01, 2020 203.66 206.70 203.66 206.60 1,611,603 +1.89(+0.93%)
Aug 31, 2020 204.24 205.90 203.40 204.71 1,724,794 +0.82(+0.40%)
Aug 28, 2020 203.56 204.52 201.95 203.88 1,398,945 +1.24(+0.61%)
Aug 27, 2020 204.11 204.46 196.43 202.65 2,573,266 -3.77(-1.82%)
Aug 26, 2020 204.24 207.10 203.33 206.41 1,150,816 +0.61(+0.30%)
Aug 25, 2020 205.41 206.37 204.26 205.80 1,461,519 +1.99(+0.98%)
Aug 24, 2020 206.91 207.59 203.04 203.81 1,237,423 -2.22(-1.08%)
Aug 21, 2020 203.60 206.25 203.06 206.03 1,444,736 +2.12(+1.04%)
Aug 20, 2020 202.94 204.83 202.60 203.90 1,010,239 -0.27(-0.13%)
Aug 19, 2020 206.61 207.36 203.82 204.17 1,200,867 -1.74(-0.84%)
Aug 18, 2020 204.57 206.51 203.86 205.91 1,487,115 +2.09(+1.03%)
Aug 17, 2020 203.16 204.69 202.91 203.81 1,245,059 +0.70(+0.35%)
Aug 14, 2020 205.04 206.09 202.30 203.11 1,291,629 -2.31(-1.12%)
Aug 13, 2020 202.83 205.71 202.62 205.42 1,221,611 +1.26(+0.62%)
Aug 12, 2020 199.85 205.21 199.49 204.16 1,476,773 +5.86(+2.96%)
Aug 11, 2020 201.24 201.87 197.60 198.30 2,441,844 -2.02(-1.01%)
Aug 10, 2020 203.75 204.08 199.64 200.32 2,179,813 -3.32(-1.63%)
Aug 07, 2020 205.12 205.89 202.60 203.65 1,357,290 -0.29(-0.14%)
Aug 06, 2020 204.44 205.40 200.65 203.93 2,752,627 +0.15(+0.07%)
Aug 05, 2020 204.39 205.62 202.44 203.78 2,099,392 -0.53(-0.26%)
Aug 04, 2020 204.05 205.19 202.43 204.31 1,749,654 -0.75(-0.37%)
Aug 03, 2020 203.25 205.26 203.12 205.06 2,092,522 +3.00(+1.49%)
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%)
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.