Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 92.91 92.88 92.88 92.88 2,294,400 -0.47(-0.50%)
Dec 30, 2015 94.08 94.27 93.14 93.35 1,266,343 -0.82(-0.87%)
Dec 29, 2015 94.00 94.59 93.70 94.17 1,661,646 +0.76(+0.81%)
Dec 28, 2015 93.19 93.55 92.87 93.41 1,282,206 +0.01(+0.01%)
Dec 24, 2015 93.44 93.40 93.40 93.40 871,500 -0.32(-0.34%)
Dec 23, 2015 93.08 93.96 92.88 93.72 1,645,539 +0.98(+1.06%)
Dec 22, 2015 92.92 93.03 91.73 92.74 2,019,729 +0.26(+0.28%)
Dec 21, 2015 91.66 92.49 91.56 92.48 2,930,659 +1.25(+1.37%)
Dec 18, 2015 91.31 92.26 91.11 91.23 6,392,462 -0.66(-0.72%)
Dec 17, 2015 94.65 94.84 91.87 91.89 3,519,891 -2.24(-2.38%)
Dec 16, 2015 93.01 94.40 92.39 94.13 3,700,448 +1.57(+1.70%)
Dec 15, 2015 94.05 94.30 92.40 92.56 5,072,446 -0.81(-0.87%)
Dec 14, 2015 93.37 93.70 92.56 93.37 2,977,282 +0.35(+0.38%)
Dec 11, 2015 93.59 94.11 92.64 93.02 2,947,128 -1.63(-1.72%)
Dec 10, 2015 94.63 95.43 94.31 94.65 2,282,475 +0.18(+0.19%)
Dec 09, 2015 95.10 96.39 94.20 94.47 2,777,553 -1.30(-1.36%)
Dec 08, 2015 94.66 95.90 94.25 95.77 3,792,666 -0.53(-0.55%)
Dec 07, 2015 96.54 96.71 95.95 96.30 2,280,170 -0.23(-0.24%)
Dec 04, 2015 94.81 96.70 94.55 96.53 4,564,832 +1.98(+2.09%)
Dec 03, 2015 95.98 96.31 94.23 94.55 3,290,779 -1.43(-1.49%)
Dec 02, 2015 96.38 96.80 95.82 95.98 2,070,604 -0.67(-0.69%)
Dec 01, 2015 96.95 97.49 96.38 96.65 3,264,434 +0.26(+0.27%)
Nov 30, 2015 96.88 97.12 96.26 96.39 2,989,655 -0.46(-0.47%)
Nov 27, 2015 97.20 97.29 96.67 96.85 871,391 +0.02(+0.02%)
Nov 25, 2015 96.84 96.83 96.83 96.83 1,869,400 +0.32(+0.33%)
Nov 24, 2015 96.34 96.78 95.90 96.51 2,344,950 -0.70(-0.72%)
Nov 23, 2015 97.34 97.54 96.64 97.21 1,319,028 -0.14(-0.14%)
Nov 20, 2015 97.20 97.62 97.02 97.35 1,941,184 +0.40(+0.41%)
Nov 19, 2015 96.79 97.35 96.60 96.95 3,259,730 -0.08(-0.08%)
Nov 18, 2015 95.43 97.15 95.20 97.03 2,029,344 +1.68(+1.76%)
Nov 17, 2015 95.08 96.08 94.67 95.35 2,206,881 +0.20(+0.21%)
Nov 16, 2015 93.61 95.21 93.54 95.15 2,404,356 +1.61(+1.72%)
Nov 13, 2015 93.82 94.29 93.30 93.54 2,171,106 -0.55(-0.58%)
Nov 12, 2015 94.60 95.55 94.06 94.09 2,146,182 -1.03(-1.08%)
Nov 11, 2015 95.20 96.10 95.02 95.12 2,035,659 +0.02(+0.02%)
Nov 10, 2015 95.11 95.47 94.55 95.10 2,235,710 -0.29(-0.30%)
Nov 09, 2015 95.49 95.94 94.84 95.39 1,931,361 -0.44(-0.46%)
Nov 06, 2015 95.19 95.83 95.05 95.83 2,006,841 +0.19(+0.20%)
Nov 05, 2015 95.90 96.28 95.55 95.64 2,868,775 -0.17(-0.18%)
Nov 04, 2015 95.66 96.08 95.01 95.81 2,895,598 +0.11(+0.11%)
Nov 03, 2015 95.20 95.90 94.90 95.70 3,224,010 +0.17(+0.18%)
Nov 02, 2015 93.51 95.77 93.37 95.53 3,787,499 +2.22(+2.38%)
Oct 30, 2015 93.00 93.93 92.32 93.31 4,019,205 +0.27(+0.29%)
Oct 29, 2015 92.27 93.15 91.80 93.04 2,327,250 +0.44(+0.48%)
Oct 28, 2015 91.78 92.65 91.39 92.60 2,630,071 +0.94(+1.03%)
Oct 27, 2015 91.73 92.12 91.31 91.66 2,653,619 -0.72(-0.78%)
Oct 26, 2015 92.82 93.13 92.13 92.38 2,437,550 -0.44(-0.47%)
Oct 23, 2015 94.24 94.24 92.06 92.82 5,120,770 -1.16(-1.23%)
Oct 22, 2015 88.49 94.61 88.09 93.98 7,117,615 +4.86(+5.45%)
Oct 21, 2015 89.87 89.96 88.99 89.12 5,046,213 -0.31(-0.35%)
Oct 20, 2015 88.85 89.82 88.51 89.43 2,410,270 +0.28(+0.31%)
Oct 19, 2015 88.63 89.15 88.33 89.15 1,733,703 +0.21(+0.24%)
Oct 16, 2015 89.31 89.44 88.33 88.94 3,114,619 -0.12(-0.13%)
Oct 15, 2015 88.47 89.14 87.97 89.06 2,093,686 +0.82(+0.93%)
Oct 14, 2015 89.15 89.37 88.11 88.24 3,642,162 -0.95(-1.07%)
Oct 13, 2015 88.95 89.75 88.73 89.19 2,336,799 -0.29(-0.32%)
Oct 12, 2015 88.43 89.50 88.35 89.48 2,338,698 +0.97(+1.10%)
Oct 09, 2015 88.83 89.39 88.30 88.51 3,944,556 -0.38(-0.43%)
Oct 08, 2015 88.20 89.04 87.97 88.89 3,220,835 +0.45(+0.51%)
Oct 07, 2015 87.92 88.77 87.66 88.44 2,831,831 +1.21(+1.39%)
Oct 06, 2015 87.67 87.93 86.51 87.23 3,752,511 -0.80(-0.91%)
Oct 05, 2015 87.21 88.20 86.90 88.03 3,297,574 +1.37(+1.58%)
Oct 02, 2015 84.20 86.66 83.85 86.66 3,093,722 +1.33(+1.56%)
Oct 01, 2015 85.27 85.75 84.13 85.33 3,359,617 +0.12(+0.14%)
Sep 30, 2015 84.11 85.29 83.83 85.21 5,390,010 +2.00(+2.40%)
Sep 29, 2015 82.89 83.62 82.60 83.21 4,789,520 +0.81(+0.98%)
Sep 28, 2015 84.82 85.16 82.30 82.40 5,874,234 -2.89(-3.39%)
Sep 25, 2015 85.98 86.50 85.12 85.29 5,289,904 +0.27(+0.32%)
Sep 24, 2015 85.09 85.21 84.11 85.02 3,696,288 -0.65(-0.76%)
Sep 23, 2015 85.73 86.13 85.39 85.67 3,017,264 +0.10(+0.12%)
Sep 22, 2015 85.56 85.96 84.96 85.57 5,025,105 -0.85(-0.98%)
Sep 21, 2015 86.48 87.05 85.81 86.42 3,957,452 +0.21(+0.24%)
Sep 18, 2015 87.13 87.14 85.47 86.21 9,359,374 -1.92(-2.18%)
Sep 17, 2015 89.21 89.41 87.92 88.13 3,784,646 -1.14(-1.28%)
Sep 16, 2015 88.17 89.39 88.02 89.27 3,165,305 +0.87(+0.98%)
Sep 15, 2015 87.26 88.55 87.26 88.40 3,401,524 +1.63(+1.88%)
Sep 14, 2015 87.02 87.29 86.35 86.77 3,961,320 -0.07(-0.08%)
Sep 11, 2015 86.03 86.85 85.81 86.84 3,067,480 +0.79(+0.92%)
Sep 10, 2015 86.34 86.74 85.67 86.05 3,467,711 -0.36(-0.42%)
Sep 09, 2015 88.00 88.39 86.23 86.41 2,730,991 -1.12(-1.28%)
Sep 08, 2015 87.09 87.56 86.17 87.53 3,001,030 +1.94(+2.27%)
Sep 04, 2015 85.68 85.59 85.59 85.59 3,752,400 -1.29(-1.48%)
Sep 03, 2015 86.95 87.60 86.45 86.88 3,008,090 +0.60(+0.70%)
Sep 02, 2015 85.70 86.30 84.85 86.28 3,439,687 +1.49(+1.76%)
Sep 01, 2015 85.21 85.98 84.31 84.79 5,231,856 -2.23(-2.56%)
Aug 31, 2015 87.17 88.26 85.85 87.02 3,520,957 -1.04(-1.18%)
Aug 28, 2015 88.08 88.34 87.29 88.06 3,245,632 -0.40(-0.45%)
Aug 27, 2015 87.38 88.73 86.88 88.46 4,039,906 +1.79(+2.07%)
Aug 26, 2015 85.22 86.73 83.85 86.67 4,821,414 +3.44(+4.13%)
Aug 25, 2015 86.08 86.08 83.16 83.23 4,009,724 -0.82(-0.98%)
Aug 24, 2015 82.67 86.21 86.95 84.05 6,068,115 -2.90(-3.34%)
Aug 21, 2015 88.25 88.50 86.94 86.95 4,261,700 -1.81(-2.04%)
Aug 20, 2015 89.99 90.20 88.66 88.76 3,450,650 -1.87(-2.06%)
Aug 19, 2015 90.91 91.49 90.36 90.63 2,337,568 -0.88(-0.96%)
Aug 18, 2015 91.23 91.80 91.23 91.51 1,367,151 -0.14(-0.15%)
Aug 17, 2015 90.48 91.67 90.17 91.65 1,240,487 +0.73(+0.80%)
Aug 14, 2015 90.64 90.99 90.25 90.92 1,466,179 +0.49(+0.54%)
Aug 13, 2015 90.38 90.81 89.93 90.43 2,101,538 +0.14(+0.16%)
Aug 12, 2015 90.36 90.42 89.16 90.29 3,020,328 -0.77(-0.85%)
Aug 11, 2015 91.11 91.52 90.90 91.06 2,122,662 -0.89(-0.97%)
Aug 10, 2015 91.68 92.43 91.66 91.95 1,783,495 +0.89(+0.98%)
Aug 07, 2015 91.11 91.52 90.26 91.06 1,690,897 -0.51(-0.56%)
Aug 06, 2015 92.33 92.64 91.30 91.57 1,659,714 -0.69(-0.75%)
Aug 05, 2015 92.40 92.92 91.99 92.26 2,155,077 +0.50(+0.54%)
Aug 04, 2015 91.26 92.42 91.08 91.76 2,500,724 +0.43(+0.47%)
Aug 03, 2015 91.52 91.85 90.56 91.33 2,359,361 -0.23(-0.25%)
Jul 31, 2015 91.96 92.18 91.31 91.56 3,396,216 -0.30(-0.33%)
Jul 30, 2015 90.53 92.04 90.53 91.86 4,618,352 +0.95(+1.04%)
Jul 29, 2015 88.91 90.99 88.37 90.91 5,985,147 +2.51(+2.84%)
Jul 28, 2015 87.96 88.41 87.55 88.40 4,144,907 +1.18(+1.35%)
Jul 27, 2015 87.42 87.88 86.53 87.22 3,021,509 -0.56(-0.64%)
Jul 24, 2015 88.84 89.06 87.54 87.78 3,817,226 -1.27(-1.43%)
Jul 23, 2015 89.00 89.64 88.22 89.05 7,150,715 +1.19(+1.35%)
Jul 22, 2015 87.72 88.29 87.53 87.86 3,831,892 +0.07(+0.08%)
Jul 21, 2015 88.30 88.54 87.65 87.79 3,790,038 -0.79(-0.89%)
Jul 20, 2015 88.72 88.84 88.41 88.58 2,917,293 -0.14(-0.16%)
Jul 17, 2015 88.48 88.76 88.24 88.72 2,056,819 +0.02(+0.02%)
Jul 16, 2015 88.68 88.85 88.00 88.70 4,356,812 +0.37(+0.42%)
Jul 15, 2015 89.13 89.20 88.29 88.33 6,055,558 -0.63(-0.71%)
Jul 14, 2015 88.25 89.02 88.11 88.96 14,034,194 +0.96(+1.09%)
Jul 13, 2015 87.17 88.10 87.00 88.00 4,938,879 +1.35(+1.56%)
Jul 10, 2015 86.45 86.92 86.06 86.65 4,654,491 +0.91(+1.06%)
Jul 09, 2015 86.61 86.87 85.72 85.74 5,154,886 +0.00(+0.00%)
Jul 08, 2015 86.63 86.76 85.65 85.74 5,126,221 -1.33(-1.53%)
Jul 07, 2015 86.21 87.26 85.18 87.07 4,992,469 +1.20(+1.40%)
Jul 06, 2015 85.93 86.35 85.72 85.87 7,219,654 -0.93(-1.07%)
Jul 02, 2015 86.52 86.80 86.80 86.80 4,988,700 +0.46(+0.53%)
Jul 01, 2015 86.00 86.34 85.70 86.34 5,669,468 +0.75(+0.88%)
Jun 30, 2015 85.27 85.88 85.05 85.59 5,618,703 +0.84(+0.99%)
Jun 29, 2015 85.14 85.54 84.57 84.75 6,000,222 -1.01(-1.18%)
Jun 26, 2015 85.86 86.03 85.36 85.76 10,251,703 +0.33(+0.39%)
Jun 25, 2015 85.72 85.76 84.89 85.43 2,548,713 +0.01(+0.01%)
Jun 24, 2015 85.58 85.93 85.33 85.42 2,928,331 -0.30(-0.35%)
Jun 23, 2015 86.15 86.35 85.67 85.72 2,264,396 -0.53(-0.61%)
Jun 22, 2015 86.25 86.68 86.15 86.25 2,530,688 +0.41(+0.48%)
Jun 19, 2015 85.95 86.28 85.64 85.84 4,174,959 -0.11(-0.13%)
Jun 18, 2015 84.97 86.43 84.78 85.95 3,461,519 +1.22(+1.44%)
Jun 17, 2015 84.68 85.11 84.42 84.73 2,749,003 +0.10(+0.12%)
Jun 16, 2015 84.35 84.85 84.34 84.63 1,909,850 +0.17(+0.20%)
Jun 15, 2015 84.60 84.66 84.13 84.46 2,418,488 -0.59(-0.69%)
Jun 12, 2015 85.82 85.85 84.92 85.05 3,206,696 -0.88(-1.02%)
Jun 11, 2015 86.25 86.40 85.75 85.93 2,292,605 -0.09(-0.10%)
Jun 10, 2015 85.46 86.11 85.20 86.02 2,389,668 +0.82(+0.96%)
Jun 09, 2015 85.03 85.79 84.91 85.20 2,635,413 +0.29(+0.34%)
Jun 08, 2015 85.59 85.81 84.85 84.91 3,188,217 -0.98(-1.14%)
Jun 05, 2015 85.62 85.99 85.46 85.89 2,001,515 +0.09(+0.10%)
Jun 04, 2015 86.56 86.90 85.61 85.80 2,747,791 -1.44(-1.65%)
Jun 03, 2015 86.83 87.43 86.66 87.24 2,379,893 +0.45(+0.52%)
Jun 02, 2015 86.45 86.92 86.12 86.79 2,486,238 -0.11(-0.13%)
Jun 01, 2015 86.50 87.15 86.05 86.90 2,874,789 +0.58(+0.67%)
May 29, 2015 87.10 87.38 86.00 86.32 3,043,630 -1.00(-1.15%)
May 28, 2015 87.35 87.50 86.98 87.32 3,152,760 -0.10(-0.11%)
May 27, 2015 86.17 87.39 86.03 87.42 3,576,693 +1.24(+1.44%)
May 26, 2015 86.56 86.91 85.96 86.18 2,694,613 -0.43(-0.50%)
May 22, 2015 86.95 86.61 86.61 86.61 3,875,200 -0.29(-0.33%)
May 21, 2015 86.99 87.28 86.67 86.90 3,815,084 -0.12(-0.14%)
May 20, 2015 86.51 87.24 86.10 87.02 4,110,543 +0.53(+0.61%)
May 19, 2015 87.27 87.44 86.36 86.49 3,608,094 -0.77(-0.88%)
May 18, 2015 86.56 87.60 86.56 87.26 4,682,340 +0.81(+0.94%)
May 15, 2015 87.78 87.84 86.34 86.45 8,066,997 -1.39(-1.58%)
May 14, 2015 87.98 88.36 87.41 87.84 9,568,624 +0.49(+0.56%)
May 13, 2015 90.00 90.25 86.46 87.35 18,878,952 +1.35(+1.57%)
May 12, 2015 83.30 86.35 83.27 86.00 9,729,772 +2.44(+2.92%)
May 11, 2015 83.84 84.13 83.56 83.56 2,260,103 -0.47(-0.56%)
May 08, 2015 83.85 84.42 83.74 84.03 2,545,839 +0.84(+1.01%)
May 07, 2015 82.27 83.47 82.22 83.19 3,754,672 +0.85(+1.03%)
May 06, 2015 82.68 82.95 81.87 82.34 3,090,399 -0.06(-0.07%)
May 05, 2015 82.71 82.97 82.23 82.40 2,873,614 -0.29(-0.35%)
May 04, 2015 82.60 83.20 82.60 82.69 1,895,236 +0.17(+0.21%)
May 01, 2015 82.09 82.74 81.94 82.52 2,595,397 +0.64(+0.78%)
Apr 30, 2015 82.70 82.83 81.59 81.88 2,940,207 -0.92(-1.11%)
Apr 29, 2015 82.96 83.21 82.61 82.80 3,327,456 -0.46(-0.55%)
Apr 28, 2015 82.83 83.28 82.58 83.26 2,485,940 +0.17(+0.20%)
Apr 27, 2015 84.02 84.30 83.02 83.09 4,481,303 -0.21(-0.25%)
Apr 24, 2015 84.39 84.54 83.05 83.30 5,961,877 -1.39(-1.64%)
Apr 23, 2015 84.56 85.14 83.65 84.69 7,629,430 -0.56(-0.66%)
Apr 22, 2015 85.09 85.40 84.63 85.25 4,376,847 +0.05(+0.06%)
Apr 21, 2015 85.12 85.50 85.00 85.20 2,628,987 +0.28(+0.33%)
Apr 20, 2015 84.81 85.18 84.54 84.92 2,687,269 +0.70(+0.83%)
Apr 17, 2015 84.75 84.80 83.74 84.22 3,749,507 -1.22(-1.43%)
Apr 16, 2015 85.23 85.78 85.10 85.44 2,894,316 -0.16(-0.19%)
Apr 15, 2015 85.25 85.77 85.25 85.60 2,282,967 +0.12(+0.14%)
Apr 14, 2015 84.93 85.58 84.61 85.48 2,305,588 +0.25(+0.29%)
Apr 13, 2015 85.34 85.58 84.68 85.23 2,373,426 +0.25(+0.29%)
Apr 10, 2015 85.83 85.85 84.83 84.98 2,890,418 -0.48(-0.56%)
Apr 09, 2015 85.09 85.59 84.91 85.46 1,643,677 +0.11(+0.13%)
Apr 08, 2015 85.36 85.62 84.89 85.35 2,348,258 +0.02(+0.02%)
Apr 07, 2015 84.69 85.99 84.62 85.33 2,637,050 +0.36(+0.42%)
Apr 06, 2015 83.78 85.36 83.51 84.97 1,637,937 +0.78(+0.93%)
Apr 02, 2015 84.08 84.19 84.19 84.19 2,604,400 +0.29(+0.35%)
Apr 01, 2015 84.78 84.84 83.66 83.90 2,697,152 -1.00(-1.18%)
Mar 31, 2015 85.39 85.51 84.85 84.90 2,513,538 -0.70(-0.82%)
Mar 30, 2015 85.00 85.75 84.98 85.60 1,800,631 +0.75(+0.88%)
Mar 27, 2015 84.23 85.00 84.10 84.85 2,120,254 +0.53(+0.63%)
Mar 26, 2015 84.25 84.95 83.88 84.32 2,610,077 -0.03(-0.04%)
Mar 25, 2015 85.85 85.85 84.35 84.35 4,104,165 -1.58(-1.84%)
Mar 24, 2015 86.52 86.72 85.93 85.93 2,157,494 -0.84(-0.97%)
Mar 23, 2015 87.39 87.50 86.75 86.77 2,807,476 -0.38(-0.44%)
Mar 20, 2015 87.35 87.55 86.96 87.15 3,903,662 +0.14(+0.16%)
Mar 19, 2015 87.10 87.54 86.55 87.01 2,604,902 -0.27(-0.31%)
Mar 18, 2015 86.01 87.76 85.26 87.28 2,782,767 +1.01(+1.17%)
Mar 17, 2015 86.24 86.49 85.90 86.27 1,930,775 -0.53(-0.61%)
Mar 16, 2015 85.49 86.85 85.32 86.80 4,043,268 +1.60(+1.88%)
Mar 13, 2015 85.54 85.62 84.36 85.20 2,391,871 -0.36(-0.42%)
Mar 12, 2015 84.57 85.74 84.55 85.56 2,332,929 +1.19(+1.41%)
Mar 11, 2015 84.70 84.88 84.30 84.37 2,096,778 -0.28(-0.33%)
Mar 10, 2015 85.28 85.39 84.65 84.65 2,237,279 -1.44(-1.67%)
Mar 09, 2015 85.38 86.28 85.09 86.09 2,345,605 +0.87(+1.02%)
Mar 06, 2015 85.97 86.13 85.05 85.22 3,002,799 -1.12(-1.30%)
Mar 05, 2015 86.32 86.56 85.96 86.34 2,264,939 +0.23(+0.27%)
Mar 04, 2015 85.59 86.51 87.05 86.11 4,799,134 -0.94(-1.08%)
Mar 03, 2015 87.22 87.40 86.86 87.05 1,632,209 -0.42(-0.48%)
Mar 02, 2015 87.21 87.84 87.21 87.47 2,065,978 +0.19(+0.22%)
Feb 27, 2015 87.71 87.86 87.23 87.28 2,216,105 -0.53(-0.60%)
Feb 26, 2015 87.13 88.10 87.02 87.81 2,151,373 +0.59(+0.68%)
Feb 25, 2015 86.99 87.69 86.93 87.22 2,332,984 +0.18(+0.21%)
Feb 24, 2015 86.58 87.13 86.51 87.04 2,455,351 +0.18(+0.21%)
Feb 23, 2015 87.26 87.63 86.80 86.86 1,936,977 -0.82(-0.94%)
Feb 20, 2015 87.15 87.89 86.56 87.68 4,021,530 +0.44(+0.50%)
Feb 19, 2015 87.02 87.50 86.99 87.24 2,209,800 -0.21(-0.24%)
Feb 18, 2015 86.80 87.57 86.44 87.45 1,976,095 +0.65(+0.75%)
Feb 17, 2015 86.75 86.97 86.48 86.80 1,919,456 -0.01(-0.01%)
Feb 13, 2015 86.40 86.81 86.81 86.81 2,608,700 +0.21(+0.24%)
Feb 12, 2015 85.91 86.64 85.79 86.60 2,043,420 +0.94(+1.10%)
Feb 11, 2015 85.41 85.92 85.15 85.66 2,104,130 +0.20(+0.23%)
Feb 10, 2015 84.92 85.53 84.33 85.46 1,939,654 +1.01(+1.20%)
Feb 09, 2015 84.30 85.09 84.11 84.45 1,852,570 -0.34(-0.40%)
Feb 06, 2015 85.40 85.80 84.50 84.79 1,977,045 -0.69(-0.81%)
Feb 05, 2015 84.86 85.60 84.78 85.48 2,026,439 +1.14(+1.35%)
Feb 04, 2015 84.50 85.08 84.11 84.34 2,864,845 -0.68(-0.80%)
Feb 03, 2015 84.71 85.13 84.27 85.02 4,348,331 +1.28(+1.53%)
Feb 02, 2015 82.44 83.76 81.60 83.74 3,450,313 +1.36(+1.65%)
Jan 30, 2015 83.51 83.59 82.34 82.38 2,963,634 -1.55(-1.85%)
Jan 29, 2015 83.35 83.98 82.30 83.93 2,725,652 +1.08(+1.30%)
Jan 28, 2015 85.06 85.14 82.84 82.85 3,967,309 -1.79(-2.11%)
Jan 27, 2015 84.46 85.29 83.62 84.64 3,593,105 +0.98(+1.17%)
Jan 26, 2015 83.86 84.14 83.22 83.66 3,061,308 -0.48(-0.57%)
Jan 23, 2015 84.50 84.54 84.08 84.14 3,784,081 -0.36(-0.43%)
Jan 22, 2015 83.98 84.55 83.16 84.50 3,882,856 +1.24(+1.49%)
Jan 21, 2015 82.76 83.65 82.45 83.26 3,024,691 +0.29(+0.35%)
Jan 20, 2015 83.04 83.45 82.40 82.97 3,384,329 +0.43(+0.52%)
Jan 16, 2015 81.77 82.64 81.25 82.54 4,250,294 +0.51(+0.62%)
Jan 15, 2015 83.02 83.60 82.01 82.03 4,193,127 -0.99(-1.19%)
Jan 14, 2015 83.48 84.09 82.65 83.02 4,793,418 -1.33(-1.58%)
Jan 13, 2015 85.32 85.93 83.63 84.35 3,838,441 -0.12(-0.14%)
Jan 12, 2015 85.04 85.39 84.15 84.47 3,052,264 -1.06(-1.24%)
Jan 09, 2015 86.41 86.52 85.36 85.53 2,084,843 -0.58(-0.67%)
Jan 08, 2015 85.60 86.28 85.52 86.11 2,959,997 +1.31(+1.54%)
Jan 07, 2015 85.07 85.36 84.57 84.80 3,306,959 +0.51(+0.61%)
Jan 06, 2015 85.13 85.34 83.57 84.29 2,887,661 -0.58(-0.68%)
Jan 05, 2015 85.29 85.60 84.45 84.87 3,021,736 -0.85(-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.