Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 67.70 67.68 67.68 67.68 3,148,643 -0.34(-0.50%)
Dec 30, 2015 68.56 68.69 67.87 68.02 1,737,823 -0.60(-0.87%)
Dec 29, 2015 68.50 68.93 68.28 68.62 2,280,304 +0.55(+0.81%)
Dec 28, 2015 67.91 68.17 67.67 68.07 1,759,592 +0.01(+0.01%)
Dec 24, 2015 68.09 68.06 68.06 68.06 1,195,973 -0.23(-0.34%)
Dec 23, 2015 67.83 68.47 67.68 68.29 2,258,200 +0.71(+1.06%)
Dec 22, 2015 67.71 67.79 66.84 67.58 2,771,707 +0.19(+0.28%)
Dec 21, 2015 66.79 67.40 66.72 67.39 4,021,791 +0.91(+1.37%)
Dec 18, 2015 66.54 67.23 66.39 66.48 8,772,481 -0.48(-0.72%)
Dec 17, 2015 68.97 69.11 66.95 66.96 4,830,404 -1.53(-2.24%)
Dec 16, 2015 67.68 68.69 67.23 68.49 5,085,480 +1.14(+1.70%)
Dec 15, 2015 68.44 68.62 67.23 67.35 6,971,000 -0.59(-0.87%)
Dec 14, 2015 67.94 68.18 67.35 67.94 4,091,642 +0.25(+0.38%)
Dec 11, 2015 68.10 68.48 67.41 67.69 4,050,201 -1.19(-1.72%)
Dec 10, 2015 68.86 69.44 68.62 68.87 3,136,777 +0.13(+0.19%)
Dec 09, 2015 69.20 70.14 68.54 68.74 3,817,156 -0.95(-1.36%)
Dec 08, 2015 68.88 69.78 68.58 69.69 5,212,214 -0.39(-0.55%)
Dec 07, 2015 70.25 70.37 69.82 70.07 3,133,609 -0.17(-0.24%)
Dec 04, 2015 68.99 70.36 68.80 70.24 6,273,392 +1.44(+2.09%)
Dec 03, 2015 69.84 70.08 68.57 68.80 4,522,477 -1.04(-1.49%)
Dec 02, 2015 70.13 70.44 69.72 69.84 2,845,605 -0.49(-0.69%)
Dec 01, 2015 70.55 70.94 70.13 70.33 4,486,271 +0.19(+0.27%)
Nov 30, 2015 70.49 70.67 70.04 70.14 4,108,646 -0.33(-0.47%)
Nov 27, 2015 70.73 70.79 70.34 70.47 1,197,541 +0.01(+0.02%)
Nov 25, 2015 70.47 70.46 70.46 70.46 2,569,093 +0.23(+0.33%)
Nov 24, 2015 70.10 70.42 69.78 70.23 3,222,636 -0.51(-0.72%)
Nov 23, 2015 70.83 70.98 70.32 70.73 1,812,723 -0.10(-0.14%)
Nov 20, 2015 70.73 71.03 70.60 70.84 2,667,745 +0.29(+0.41%)
Nov 19, 2015 70.43 70.84 70.29 70.55 4,479,807 -0.06(-0.08%)
Nov 18, 2015 69.44 70.69 69.27 70.60 2,788,902 +1.22(+1.76%)
Nov 17, 2015 69.18 69.91 68.89 69.38 3,032,889 +0.15(+0.21%)
Nov 16, 2015 68.12 69.28 68.06 69.24 3,304,276 +1.17(+1.72%)
Nov 13, 2015 68.27 68.61 67.89 68.06 2,983,724 -0.40(-0.58%)
Nov 12, 2015 68.84 69.53 68.44 68.46 2,949,471 -0.75(-1.08%)
Nov 11, 2015 69.27 69.93 69.14 69.21 2,797,581 +0.01(+0.02%)
Nov 10, 2015 69.21 69.47 68.80 69.20 3,072,508 -0.21(-0.30%)
Nov 09, 2015 69.48 69.81 69.01 69.41 2,654,245 -0.32(-0.46%)
Nov 06, 2015 69.27 69.73 69.16 69.73 2,757,976 +0.14(+0.20%)
Nov 05, 2015 69.78 70.05 69.53 69.59 3,942,522 -0.12(-0.18%)
Nov 04, 2015 69.61 69.91 69.13 69.72 3,979,384 +0.08(+0.11%)
Nov 03, 2015 69.27 69.78 69.05 69.64 4,430,717 +0.12(+0.18%)
Nov 02, 2015 68.04 69.69 67.94 69.51 5,205,113 +1.62(+2.38%)
Oct 30, 2015 67.67 68.35 67.18 67.90 5,523,544 +0.20(+0.29%)
Oct 29, 2015 67.14 67.78 66.80 67.70 3,198,311 +0.32(+0.48%)
Oct 28, 2015 66.78 67.42 66.50 67.38 3,614,474 +0.68(+1.03%)
Oct 27, 2015 66.75 67.03 66.44 66.70 3,646,836 -0.52(-0.78%)
Oct 26, 2015 67.54 67.77 67.04 67.22 3,349,895 -0.32(-0.47%)
Oct 23, 2015 68.57 68.57 66.99 67.54 7,037,411 -0.84(-1.23%)
Oct 22, 2015 64.39 68.84 64.10 68.38 9,781,651 +3.54(+5.45%)
Oct 21, 2015 65.39 65.46 64.75 64.85 6,934,948 -0.23(-0.35%)
Oct 20, 2015 64.65 65.36 64.40 65.07 3,312,404 +0.20(+0.31%)
Oct 19, 2015 64.49 64.87 64.27 64.87 2,382,606 +0.15(+0.24%)
Oct 16, 2015 64.99 65.08 64.27 64.72 4,280,382 -0.09(-0.13%)
Oct 15, 2015 64.38 64.86 64.01 64.80 2,877,326 +0.60(+0.93%)
Oct 14, 2015 64.87 65.03 64.11 64.21 5,005,378 -0.69(-1.07%)
Oct 13, 2015 64.72 65.31 64.56 64.90 3,211,434 -0.21(-0.32%)
Oct 12, 2015 64.35 65.13 64.29 65.11 3,214,043 +0.71(+1.10%)
Oct 09, 2015 64.64 65.04 64.25 64.40 5,420,954 -0.28(-0.43%)
Oct 08, 2015 64.18 64.79 64.01 64.68 4,426,354 +0.33(+0.51%)
Oct 07, 2015 63.98 64.59 63.79 64.35 3,891,750 +0.88(+1.39%)
Oct 06, 2015 63.79 63.98 62.95 63.47 5,157,029 -0.58(-0.91%)
Oct 05, 2015 63.46 64.18 63.23 64.06 4,531,815 +1.00(+1.58%)
Oct 02, 2015 61.27 63.06 61.01 63.06 4,251,664 +0.97(+1.56%)
Oct 01, 2015 62.05 62.40 61.22 62.09 4,617,080 +0.09(+0.14%)
Sep 30, 2015 61.20 62.06 61.00 62.00 7,407,424 +1.55(+2.57%)
Sep 29, 2015 60.22 60.75 60.01 60.45 6,592,874 +0.59(+0.98%)
Sep 28, 2015 61.62 61.87 59.79 59.86 8,086,006 -2.10(-3.39%)
Sep 25, 2015 62.46 62.84 61.84 61.96 7,281,663 +0.20(+0.32%)
Sep 24, 2015 61.82 61.90 61.10 61.76 5,088,018 -0.47(-0.76%)
Sep 23, 2015 62.28 62.57 62.03 62.24 4,153,327 +0.07(+0.12%)
Sep 22, 2015 62.16 62.45 61.72 62.16 6,917,162 -0.62(-0.98%)
Sep 21, 2015 62.83 63.24 62.34 62.78 5,447,515 +0.15(+0.24%)
Sep 18, 2015 63.30 63.30 62.09 62.63 12,883,374 -1.39(-2.18%)
Sep 17, 2015 64.81 64.95 63.87 64.02 5,209,644 -0.83(-1.28%)
Sep 16, 2015 64.05 64.94 63.94 64.85 4,357,108 +0.63(+0.98%)
Sep 15, 2015 63.39 64.33 63.39 64.22 4,682,269 +1.18(+1.88%)
Sep 14, 2015 63.22 63.41 62.73 63.04 5,452,840 -0.05(-0.08%)
Sep 11, 2015 62.50 63.09 62.34 63.09 4,222,450 +0.57(+0.92%)
Sep 10, 2015 62.72 63.01 62.24 62.51 4,773,377 -0.26(-0.42%)
Sep 09, 2015 63.93 64.21 62.64 62.77 3,759,266 -0.81(-1.28%)
Sep 08, 2015 63.27 63.61 62.60 63.59 4,130,980 +1.41(+2.27%)
Sep 04, 2015 62.24 62.18 62.18 62.18 5,165,257 -0.94(-1.48%)
Sep 03, 2015 63.17 63.64 62.80 63.12 4,140,698 +0.44(+0.70%)
Sep 02, 2015 62.26 62.69 61.64 62.68 4,734,801 +1.08(+1.76%)
Sep 01, 2015 61.90 62.46 61.25 61.60 7,201,759 -1.62(-2.56%)
Aug 31, 2015 63.33 64.12 62.37 63.22 4,846,671 -0.76(-1.18%)
Aug 28, 2015 63.99 64.18 63.41 63.97 4,467,680 -0.29(-0.45%)
Aug 27, 2015 63.48 64.46 63.12 64.26 5,561,015 +1.30(+2.07%)
Aug 26, 2015 61.91 63.01 60.91 62.96 6,636,777 +2.50(+4.13%)
Aug 25, 2015 62.53 62.53 60.41 60.46 5,519,469 -0.60(-0.98%)
Aug 24, 2015 60.06 62.63 63.17 61.06 8,352,887 -2.11(-3.34%)
Aug 21, 2015 64.11 64.29 63.16 63.17 5,866,319 -1.31(-2.04%)
Aug 20, 2015 65.38 65.53 64.41 64.48 4,749,892 -1.36(-2.06%)
Aug 19, 2015 66.04 66.46 65.64 65.84 3,217,711 -0.64(-0.96%)
Aug 18, 2015 66.28 66.69 66.28 66.48 1,881,912 -0.10(-0.15%)
Aug 17, 2015 65.73 66.60 65.51 66.58 1,707,556 +0.53(+0.80%)
Aug 14, 2015 65.85 66.10 65.56 66.05 2,018,226 +0.36(+0.54%)
Aug 13, 2015 65.66 65.97 65.33 65.69 2,892,811 +0.10(+0.16%)
Aug 12, 2015 65.64 65.69 64.77 65.59 4,157,544 -0.56(-0.85%)
Aug 11, 2015 66.19 66.49 66.04 66.15 2,921,888 -0.65(-0.97%)
Aug 10, 2015 66.60 67.15 66.59 66.80 2,455,018 +0.65(+0.98%)
Aug 07, 2015 66.19 66.49 65.57 66.15 2,327,555 -0.37(-0.56%)
Aug 06, 2015 67.07 67.30 66.33 66.52 2,284,631 -0.50(-0.75%)
Aug 05, 2015 67.13 67.50 66.83 67.02 2,966,508 +0.36(+0.54%)
Aug 04, 2015 66.30 67.14 66.17 66.66 3,442,299 +0.31(+0.47%)
Aug 03, 2015 66.49 66.73 65.79 66.35 3,247,709 -0.17(-0.25%)
Jul 31, 2015 66.81 66.97 66.33 66.52 4,674,962 -0.22(-0.33%)
Jul 30, 2015 65.77 66.86 65.77 66.73 6,357,258 +0.69(+1.05%)
Jul 29, 2015 64.59 66.10 64.20 66.04 8,238,680 +1.82(+2.84%)
Jul 28, 2015 63.90 64.23 63.60 64.22 5,705,551 +0.86(+1.35%)
Jul 27, 2015 63.51 63.84 62.86 63.36 4,159,170 -0.41(-0.64%)
Jul 24, 2015 64.54 64.70 63.60 63.77 5,254,491 -0.92(-1.43%)
Jul 23, 2015 64.66 65.12 64.09 64.69 9,843,109 +0.86(+1.35%)
Jul 22, 2015 63.73 64.14 63.59 63.83 5,274,679 +0.05(+0.08%)
Jul 21, 2015 64.15 64.32 63.67 63.78 5,217,066 -0.57(-0.89%)
Jul 20, 2015 64.45 64.54 64.23 64.35 4,015,714 -0.10(-0.16%)
Jul 17, 2015 64.28 64.48 64.10 64.45 2,831,254 +0.01(+0.02%)
Jul 16, 2015 64.42 64.55 63.93 64.44 5,997,243 +0.27(+0.42%)
Jul 15, 2015 64.75 64.80 64.14 64.17 8,335,602 -0.46(-0.71%)
Jul 14, 2015 64.11 64.67 64.01 64.63 19,318,362 +0.70(+1.09%)
Jul 13, 2015 63.33 64.00 63.20 63.93 6,798,470 +0.98(+1.56%)
Jul 10, 2015 62.80 63.14 62.52 62.95 6,407,004 +0.66(+1.06%)
Jul 09, 2015 62.92 63.11 62.27 62.29 7,095,808 +0.00(+0.00%)
Jul 08, 2015 62.93 63.03 62.23 62.29 7,056,350 -0.97(-1.53%)
Jul 07, 2015 62.63 63.39 61.88 63.25 6,872,238 +0.87(+1.40%)
Jul 06, 2015 62.43 62.73 62.27 62.38 9,938,005 -0.68(-1.07%)
Jul 02, 2015 62.85 63.06 63.06 63.06 6,867,050 +0.33(+0.53%)
Jul 01, 2015 62.48 62.72 62.26 62.72 7,804,141 +0.54(+0.88%)
Jun 30, 2015 61.95 62.39 61.79 62.18 7,734,262 +0.61(+0.99%)
Jun 29, 2015 61.85 62.14 61.43 61.57 8,259,431 -0.73(-1.18%)
Jun 26, 2015 62.37 62.50 62.01 62.30 14,111,684 +0.24(+0.39%)
Jun 25, 2015 62.27 62.30 61.67 62.06 3,508,356 +0.01(+0.01%)
Jun 24, 2015 62.17 62.43 61.99 62.05 4,030,909 -0.12(-0.19%)
Jun 23, 2015 62.49 62.63 62.13 62.17 3,121,905 -0.38(-0.61%)
Jun 22, 2015 62.56 62.87 62.49 62.56 3,489,039 +0.30(+0.48%)
Jun 19, 2015 62.34 62.58 62.12 62.26 5,755,983 -0.08(-0.13%)
Jun 18, 2015 61.63 62.69 61.49 62.34 4,772,369 +0.88(+1.44%)
Jun 17, 2015 61.42 61.73 61.23 61.46 3,790,029 +0.07(+0.12%)
Jun 16, 2015 61.18 61.54 61.17 61.38 2,633,095 +0.12(+0.20%)
Jun 15, 2015 61.36 61.41 61.02 61.26 3,334,350 -0.43(-0.69%)
Jun 12, 2015 62.25 62.27 61.59 61.69 4,421,047 -0.64(-1.02%)
Jun 11, 2015 62.56 62.67 62.20 62.33 3,160,796 -0.07(-0.10%)
Jun 10, 2015 61.99 62.46 61.80 62.39 3,294,616 +0.59(+0.96%)
Jun 09, 2015 61.67 62.23 61.59 61.80 3,633,423 +0.21(+0.34%)
Jun 08, 2015 62.08 62.24 61.54 61.59 4,395,570 -0.71(-1.14%)
Jun 05, 2015 62.10 62.37 61.99 62.30 2,759,473 +0.07(+0.10%)
Jun 04, 2015 62.78 63.03 62.10 62.23 3,788,358 -1.04(-1.65%)
Jun 03, 2015 62.98 63.42 62.86 63.28 3,281,140 +0.33(+0.52%)
Jun 02, 2015 62.70 63.05 62.47 62.95 3,427,757 -0.08(-0.13%)
Jun 01, 2015 62.74 63.22 62.41 63.03 3,963,449 +0.42(+0.67%)
May 29, 2015 63.18 63.38 62.37 62.61 4,196,229 -0.73(-1.15%)
May 28, 2015 63.36 63.47 63.09 63.34 4,346,685 -0.07(-0.11%)
May 27, 2015 62.50 63.39 62.40 63.41 4,931,159 +0.90(+1.44%)
May 26, 2015 62.78 63.04 62.35 62.51 3,715,042 -0.31(-0.50%)
May 22, 2015 63.07 62.82 62.82 62.82 5,342,708 -0.21(-0.33%)
May 21, 2015 63.10 63.31 62.86 63.03 5,259,826 -0.09(-0.14%)
May 20, 2015 62.75 63.28 62.45 63.12 5,667,173 +0.38(+0.61%)
May 19, 2015 63.30 63.42 62.64 62.73 4,974,451 -0.56(-0.88%)
May 18, 2015 62.78 63.54 62.78 63.29 6,455,505 +0.59(+0.94%)
May 15, 2015 63.67 63.71 62.62 62.70 11,121,906 -1.01(-1.58%)
May 14, 2015 63.81 64.09 63.40 63.71 13,192,187 +0.36(+0.56%)
May 13, 2015 65.28 65.46 62.71 63.36 26,028,264 +0.98(+1.57%)
May 12, 2015 60.42 62.63 60.40 62.38 13,414,361 +1.77(+2.92%)
May 11, 2015 60.81 61.02 60.61 60.61 3,115,986 -0.34(-0.56%)
May 08, 2015 60.82 61.23 60.74 60.95 3,509,928 +0.61(+1.01%)
May 07, 2015 59.67 60.54 59.64 60.34 5,176,537 +0.62(+1.03%)
May 06, 2015 59.97 60.17 59.38 59.72 4,260,709 -0.04(-0.07%)
May 05, 2015 59.99 60.18 59.64 59.77 3,961,829 -0.21(-0.35%)
May 04, 2015 59.91 60.35 59.91 59.98 2,612,947 +0.12(+0.21%)
May 01, 2015 59.54 60.01 59.43 59.85 3,578,253 +0.46(+0.78%)
Apr 30, 2015 59.98 60.08 59.18 59.39 4,053,640 -0.67(-1.11%)
Apr 29, 2015 60.17 60.35 59.92 60.06 4,587,537 -0.33(-0.55%)
Apr 28, 2015 60.08 60.41 59.90 60.39 3,427,346 +0.12(+0.20%)
Apr 27, 2015 60.94 61.14 60.22 60.27 6,178,337 -0.15(-0.25%)
Apr 24, 2015 61.21 61.32 60.24 60.42 8,219,593 -1.01(-1.64%)
Apr 23, 2015 61.33 61.75 60.67 61.43 10,518,636 -0.41(-0.66%)
Apr 22, 2015 61.72 61.94 61.38 61.83 6,034,325 +0.04(+0.06%)
Apr 21, 2015 61.74 62.02 61.65 61.80 3,624,564 +0.20(+0.33%)
Apr 20, 2015 61.51 61.78 61.32 61.59 3,704,916 +0.51(+0.83%)
Apr 17, 2015 61.47 61.51 60.74 61.09 5,169,416 -0.88(-1.43%)
Apr 16, 2015 61.82 62.22 61.73 61.97 3,990,371 -0.12(-0.19%)
Apr 15, 2015 61.83 62.21 61.83 62.09 3,147,508 +0.09(+0.14%)
Apr 14, 2015 61.60 62.07 61.37 62.00 3,178,696 +0.18(+0.29%)
Apr 13, 2015 61.90 62.07 61.42 61.82 3,272,224 +0.18(+0.29%)
Apr 10, 2015 62.25 62.27 61.53 61.64 3,984,996 -0.35(-0.56%)
Apr 09, 2015 61.72 62.08 61.59 61.99 2,266,124 +0.08(+0.13%)
Apr 08, 2015 61.91 62.10 61.57 61.91 3,237,525 +0.01(+0.02%)
Apr 07, 2015 61.43 62.37 61.38 61.89 3,635,680 +0.26(+0.42%)
Apr 06, 2015 60.77 61.91 60.57 61.63 2,258,211 +0.57(+0.93%)
Apr 02, 2015 60.99 61.07 61.07 61.07 3,590,666 +0.21(+0.35%)
Apr 01, 2015 61.49 61.54 60.68 60.85 3,718,542 -0.73(-1.18%)
Mar 31, 2015 61.94 62.02 61.54 61.58 3,465,395 -0.51(-0.82%)
Mar 30, 2015 61.65 62.20 61.64 62.09 2,482,516 +0.54(+0.88%)
Mar 27, 2015 61.09 61.65 61.00 61.54 2,923,177 +0.38(+0.63%)
Mar 26, 2015 61.11 61.62 60.84 61.16 3,598,492 -0.02(-0.04%)
Mar 25, 2015 62.27 62.27 61.18 61.18 5,658,380 -1.05(-1.68%)
Mar 24, 2015 62.66 62.80 62.23 62.23 2,979,201 -0.61(-0.97%)
Mar 23, 2015 63.29 63.37 62.82 62.84 3,876,736 -0.28(-0.44%)
Mar 20, 2015 63.26 63.40 62.98 63.11 5,390,418 +0.10(+0.16%)
Mar 19, 2015 63.08 63.40 62.68 63.01 3,597,009 -0.20(-0.31%)
Mar 18, 2015 62.29 63.55 61.74 63.21 3,842,616 +0.73(+1.17%)
Mar 17, 2015 62.45 62.64 62.21 62.48 2,666,133 -0.38(-0.61%)
Mar 16, 2015 61.91 62.90 61.79 62.86 5,583,194 +1.16(+1.88%)
Mar 13, 2015 61.95 62.00 61.09 61.70 3,302,843 -0.26(-0.42%)
Mar 12, 2015 61.24 62.09 61.23 61.96 3,221,452 +0.86(+1.41%)
Mar 11, 2015 61.34 61.47 61.05 61.10 2,895,360 -0.20(-0.33%)
Mar 10, 2015 61.76 61.84 61.30 61.30 3,089,373 -1.04(-1.67%)
Mar 09, 2015 61.83 62.48 61.62 62.35 3,238,956 +0.63(+1.02%)
Mar 06, 2015 62.26 62.37 61.59 61.72 4,146,450 -0.81(-1.30%)
Mar 05, 2015 62.51 62.69 62.25 62.53 3,127,567 +0.17(+0.27%)
Mar 04, 2015 61.98 62.65 63.04 62.36 6,626,941 -0.68(-1.08%)
Mar 03, 2015 63.16 63.29 62.90 63.04 2,253,855 -0.30(-0.48%)
Mar 02, 2015 63.16 63.61 63.16 63.34 2,852,830 +0.14(+0.22%)
Feb 27, 2015 63.52 63.63 63.17 63.21 3,060,134 -0.38(-0.60%)
Feb 26, 2015 63.10 63.80 63.02 63.59 2,970,749 +0.43(+0.68%)
Feb 25, 2015 63.00 63.50 62.95 63.16 3,221,528 +0.13(+0.21%)
Feb 24, 2015 62.70 63.10 62.65 63.03 3,390,500 +0.13(+0.21%)
Feb 23, 2015 63.19 63.46 62.86 62.90 2,674,697 -0.59(-0.94%)
Feb 20, 2015 63.11 63.65 62.69 63.50 5,553,177 +0.32(+0.50%)
Feb 19, 2015 63.02 63.37 63.00 63.18 3,051,428 -0.15(-0.24%)
Feb 18, 2015 62.86 63.42 62.60 63.33 2,728,714 +0.47(+0.75%)
Feb 17, 2015 62.82 62.98 62.63 62.86 2,650,503 -0.01(-0.01%)
Feb 13, 2015 62.57 62.87 62.87 62.87 3,602,254 +0.15(+0.24%)
Feb 12, 2015 62.21 62.74 62.13 62.71 2,821,680 +0.68(+1.10%)
Feb 11, 2015 61.85 62.22 61.66 62.03 2,905,512 +0.14(+0.23%)
Feb 10, 2015 61.50 61.94 61.07 61.89 2,678,394 +0.73(+1.20%)
Feb 09, 2015 61.05 61.62 60.91 61.16 2,558,143 -0.25(-0.40%)
Feb 06, 2015 61.85 62.14 61.19 61.40 2,730,026 -0.50(-0.81%)
Feb 05, 2015 61.45 61.99 61.40 61.90 2,798,232 +0.83(+1.35%)
Feb 04, 2015 61.19 61.61 60.91 61.08 3,955,955 -0.49(-0.80%)
Feb 03, 2015 61.35 61.65 61.03 61.57 6,004,444 +0.93(+1.53%)
Feb 02, 2015 59.70 60.66 59.09 60.64 4,764,405 +0.98(+1.65%)
Jan 30, 2015 60.48 60.53 59.63 59.66 4,092,369 -1.12(-1.85%)
Jan 29, 2015 60.36 60.82 59.60 60.78 3,763,748 +0.78(+1.30%)
Jan 28, 2015 61.60 61.66 59.99 60.00 5,478,305 -1.30(-2.11%)
Jan 27, 2015 61.16 61.77 60.56 61.30 4,961,581 +0.71(+1.17%)
Jan 26, 2015 60.73 60.93 60.27 60.59 4,227,243 -0.35(-0.57%)
Jan 23, 2015 61.19 61.22 60.89 60.93 5,225,293 -0.26(-0.43%)
Jan 22, 2015 60.82 61.23 60.22 61.19 5,361,687 +0.90(+1.49%)
Jan 21, 2015 59.93 60.58 59.71 60.30 4,176,680 +0.21(+0.35%)
Jan 20, 2015 60.14 60.43 59.67 60.09 4,673,291 +0.31(+0.52%)
Jan 16, 2015 59.22 59.85 58.84 59.77 5,869,069 +0.37(+0.62%)
Jan 15, 2015 60.12 60.54 59.39 59.40 5,790,129 -0.72(-1.19%)
Jan 14, 2015 60.45 60.90 59.85 60.12 6,619,048 -0.96(-1.58%)
Jan 13, 2015 61.79 62.23 60.56 61.09 5,300,356 -0.09(-0.14%)
Jan 12, 2015 61.58 61.84 60.94 61.17 4,214,755 -0.77(-1.24%)
Jan 09, 2015 62.58 62.66 61.82 61.94 2,878,880 -0.42(-0.67%)
Jan 08, 2015 61.99 62.48 61.93 62.36 4,087,347 +0.95(+1.54%)
Jan 07, 2015 61.61 61.82 61.24 61.41 4,566,453 +0.37(+0.60%)
Jan 06, 2015 61.65 61.80 60.52 61.04 3,987,461 -0.42(-0.68%)
Jan 05, 2015 61.77 61.99 61.16 61.46 4,172,600 -0.62(-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.