Danaher Corp (NY: DHR )

325.03 USD +0.90 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 86.01 86.29 85.11 85.72 2,063,903 +0.01(+0.01%)
Dec 31, 2014 86.56 85.71 85.71 85.71 2,734,700 -0.53(-0.61%)
Dec 30, 2014 86.86 86.91 85.90 86.24 1,817,801 -0.64(-0.74%)
Dec 29, 2014 86.27 87.15 86.18 86.88 1,479,871 +0.15(+0.17%)
Dec 26, 2014 86.89 87.19 86.64 86.73 1,181,223 -0.06(-0.07%)
Dec 24, 2014 87.07 86.79 86.79 86.79 1,269,700 -0.27(-0.31%)
Dec 23, 2014 87.30 87.49 86.93 87.06 2,848,135 +0.00(+0.00%)
Dec 22, 2014 86.74 87.21 86.42 87.06 2,376,505 +0.79(+0.92%)
Dec 19, 2014 86.10 86.63 85.67 86.27 4,980,183 +0.27(+0.31%)
Dec 18, 2014 85.10 86.00 84.73 86.00 3,335,482 +2.06(+2.45%)
Dec 17, 2014 82.27 84.15 81.85 83.94 4,345,530 +1.71(+2.08%)
Dec 16, 2014 83.27 84.00 82.18 82.23 4,281,480 -1.16(-1.39%)
Dec 15, 2014 84.32 84.57 82.90 83.39 2,756,153 -0.37(-0.44%)
Dec 12, 2014 83.39 84.59 83.38 83.76 2,818,932 -0.19(-0.23%)
Dec 11, 2014 83.36 84.77 83.11 83.95 2,788,231 +0.81(+0.97%)
Dec 10, 2014 84.19 84.20 83.05 83.14 3,704,325 -1.22(-1.45%)
Dec 09, 2014 83.66 84.38 83.54 84.36 2,188,292 -0.38(-0.45%)
Dec 08, 2014 84.76 85.24 84.51 84.74 2,432,138 -0.14(-0.16%)
Dec 05, 2014 84.41 84.97 84.40 84.88 1,416,060 +0.30(+0.35%)
Dec 04, 2014 84.44 84.68 84.02 84.58 2,020,173 -0.27(-0.32%)
Dec 03, 2014 83.76 84.98 83.64 84.85 2,563,223 +1.27(+1.52%)
Dec 02, 2014 83.44 83.72 83.12 83.58 2,618,965 +0.51(+0.61%)
Dec 01, 2014 83.11 83.33 82.58 83.07 2,942,661 -0.49(-0.59%)
Nov 28, 2014 83.43 83.96 83.36 83.56 1,759,406 +0.11(+0.13%)
Nov 26, 2014 83.74 83.45 83.45 83.45 1,994,500 +0.07(+0.08%)
Nov 25, 2014 83.49 83.64 83.31 83.38 2,125,570 -0.13(-0.16%)
Nov 24, 2014 83.59 83.62 83.13 83.51 1,542,692 -0.08(-0.10%)
Nov 21, 2014 83.46 83.82 83.23 83.59 2,683,589 +1.08(+1.31%)
Nov 20, 2014 81.93 82.65 81.56 82.51 1,632,985 -0.06(-0.07%)
Nov 19, 2014 82.58 82.77 82.15 82.57 1,487,542 -0.01(-0.01%)
Nov 18, 2014 82.50 82.91 82.28 82.58 1,901,452 +0.21(+0.25%)
Nov 17, 2014 82.17 82.55 81.96 82.37 1,826,302 +0.14(+0.17%)
Nov 14, 2014 82.14 82.48 82.06 82.23 1,938,934 -0.17(-0.21%)
Nov 13, 2014 82.33 82.59 81.99 82.40 4,515,818 +0.04(+0.05%)
Nov 12, 2014 83.05 83.09 82.05 82.36 4,673,752 +0.95(+1.17%)
Nov 11, 2014 81.55 81.69 80.94 81.41 1,878,279 +0.12(+0.15%)
Nov 10, 2014 81.18 81.50 81.01 81.29 1,967,332 +0.10(+0.12%)
Nov 07, 2014 81.28 81.32 80.63 81.19 1,712,930 -0.07(-0.09%)
Nov 06, 2014 80.97 81.31 80.49 81.26 1,614,419 +0.49(+0.61%)
Nov 05, 2014 80.71 80.87 79.86 80.77 1,767,924 +0.78(+0.98%)
Nov 04, 2014 79.98 80.25 79.65 79.99 1,887,992 +0.02(+0.03%)
Nov 03, 2014 80.35 80.38 79.73 79.97 2,551,248 -0.43(-0.53%)
Oct 31, 2014 80.37 80.69 80.05 80.40 4,125,944 +0.69(+0.87%)
Oct 30, 2014 78.98 79.89 78.74 79.71 1,996,541 +0.41(+0.52%)
Oct 29, 2014 79.55 79.80 78.98 79.30 3,523,225 -0.44(-0.55%)
Oct 28, 2014 78.39 79.77 78.31 79.74 3,619,839 +1.87(+2.40%)
Oct 27, 2014 77.46 77.96 77.96 77.87 1,661,286 -0.09(-0.12%)
Oct 24, 2014 77.31 78.00 77.10 77.96 1,867,212 +0.60(+0.78%)
Oct 23, 2014 76.53 77.82 76.40 77.36 3,242,069 +1.79(+2.37%)
Oct 22, 2014 76.73 76.73 75.54 75.57 3,516,792 -0.68(-0.89%)
Oct 21, 2014 75.09 76.36 75.06 76.25 3,184,724 +1.52(+2.03%)
Oct 20, 2014 74.63 74.91 73.99 74.73 2,954,841 -0.06(-0.08%)
Oct 17, 2014 75.00 75.48 74.23 74.79 4,072,003 +0.60(+0.81%)
Oct 16, 2014 71.77 74.54 71.21 74.19 6,907,916 +2.21(+3.07%)
Oct 15, 2014 70.69 72.40 70.12 71.98 6,199,629 -0.02(-0.03%)
Oct 14, 2014 71.99 72.86 71.57 72.00 4,809,366 +0.30(+0.42%)
Oct 13, 2014 72.24 73.16 71.58 71.70 5,988,129 -0.16(-0.22%)
Oct 10, 2014 72.77 73.21 71.88 71.86 6,193,161 -0.91(-1.25%)
Oct 09, 2014 74.67 74.67 72.74 72.77 4,224,728 -1.82(-2.44%)
Oct 08, 2014 73.47 74.64 72.91 74.59 3,751,822 +1.32(+1.80%)
Oct 07, 2014 74.70 74.70 73.23 73.27 2,935,046 -1.62(-2.16%)
Oct 06, 2014 75.25 75.60 74.67 74.89 1,971,222 -0.05(-0.07%)
Oct 03, 2014 75.21 75.55 74.84 74.94 4,303,346 +0.51(+0.69%)
Oct 02, 2014 74.52 74.79 73.83 74.43 4,595,547 -0.15(-0.20%)
Oct 01, 2014 75.70 75.96 74.45 74.58 3,154,775 -1.40(-1.84%)
Sep 30, 2014 75.73 77.15 75.64 75.98 5,270,892 +0.19(+0.25%)
Sep 29, 2014 75.23 75.98 74.94 75.79 3,044,374 -0.12(-0.16%)
Sep 26, 2014 75.70 76.04 75.50 75.91 3,048,528 +0.27(+0.36%)
Sep 25, 2014 77.39 77.48 75.63 75.64 3,806,175 -2.09(-2.69%)
Sep 24, 2014 77.45 77.92 77.16 77.73 3,171,051 +0.31(+0.40%)
Sep 23, 2014 77.98 78.11 77.41 77.42 2,107,491 -0.74(-0.95%)
Sep 22, 2014 79.17 79.17 78.05 78.16 2,098,365 -1.29(-1.62%)
Sep 19, 2014 79.85 80.00 79.34 79.45 4,827,359 +0.09(+0.11%)
Sep 18, 2014 78.80 79.43 78.71 79.36 2,832,964 +0.63(+0.80%)
Sep 17, 2014 77.80 79.24 77.69 78.73 4,218,069 +1.16(+1.50%)
Sep 16, 2014 76.44 77.66 76.15 77.57 3,099,851 +0.94(+1.23%)
Sep 15, 2014 77.03 77.56 76.55 76.63 4,159,464 -0.25(-0.33%)
Sep 12, 2014 77.25 77.28 76.82 76.88 1,914,701 -0.40(-0.52%)
Sep 11, 2014 76.67 77.33 76.55 77.28 1,650,271 +0.35(+0.45%)
Sep 10, 2014 76.61 77.13 76.48 76.93 1,727,625 +0.36(+0.47%)
Sep 09, 2014 77.00 77.06 76.34 76.57 1,976,859 -0.48(-0.62%)
Sep 08, 2014 77.01 77.38 76.83 77.05 1,972,678 -0.09(-0.12%)
Sep 05, 2014 76.03 77.21 75.95 77.14 2,135,420 +0.90(+1.18%)
Sep 04, 2014 76.64 76.74 76.03 76.24 2,262,886 -0.35(-0.46%)
Sep 03, 2014 77.02 76.42 76.45 76.59 2,423,628 +0.17(+0.22%)
Sep 02, 2014 76.67 76.93 76.21 76.42 2,300,528 -0.19(-0.25%)
Aug 29, 2014 76.59 76.61 76.61 76.61 1,982,300 +0.28(+0.37%)
Aug 28, 2014 76.35 76.50 76.01 76.33 1,942,813 -0.32(-0.42%)
Aug 27, 2014 77.06 77.32 76.53 76.65 1,119,722 -0.68(-0.88%)
Aug 26, 2014 77.48 77.59 77.25 77.33 1,953,550 -0.02(-0.03%)
Aug 25, 2014 77.33 77.52 77.17 77.35 1,435,144 +0.31(+0.40%)
Aug 22, 2014 77.13 77.35 77.00 77.04 2,040,508 -0.41(-0.53%)
Aug 21, 2014 77.24 77.51 76.95 77.45 1,770,100 +0.26(+0.34%)
Aug 20, 2014 76.63 77.35 76.43 77.19 2,460,400 +0.55(+0.72%)
Aug 19, 2014 76.31 76.70 76.20 76.64 1,664,988 +0.35(+0.46%)
Aug 18, 2014 75.57 76.45 75.37 76.29 2,054,159 +1.14(+1.52%)
Aug 15, 2014 75.38 75.75 74.68 75.15 4,763,874 +0.27(+0.36%)
Aug 14, 2014 74.54 74.90 74.40 74.88 2,571,280 +0.10(+0.13%)
Aug 13, 2014 74.80 74.99 74.46 74.78 2,033,629 +0.44(+0.59%)
Aug 12, 2014 74.98 75.03 74.16 74.34 3,420,346 -0.87(-1.16%)
Aug 11, 2014 75.10 75.58 75.03 75.21 2,457,169 +0.34(+0.45%)
Aug 08, 2014 74.12 74.92 73.80 74.87 2,205,028 +0.91(+1.23%)
Aug 07, 2014 74.40 74.76 73.79 73.96 2,863,905 -0.11(-0.15%)
Aug 06, 2014 73.67 74.27 73.40 74.07 4,379,389 +0.51(+0.69%)
Aug 05, 2014 73.50 74.43 73.15 73.56 3,393,334 -0.44(-0.59%)
Aug 04, 2014 73.37 74.08 73.06 74.00 2,816,695 +0.66(+0.90%)
Aug 01, 2014 73.90 73.93 73.02 73.34 5,158,209 -0.54(-0.73%)
Jul 31, 2014 73.75 74.05 73.29 73.88 5,063,285 -0.29(-0.39%)
Jul 30, 2014 74.27 74.46 73.60 74.17 4,315,490 +0.09(+0.12%)
Jul 29, 2014 75.10 75.30 73.94 74.08 5,120,377 -1.13(-1.50%)
Jul 28, 2014 75.53 75.63 74.98 75.21 2,745,714 -0.48(-0.63%)
Jul 25, 2014 75.59 75.94 75.50 75.69 1,967,681 -0.28(-0.37%)
Jul 24, 2014 75.72 76.19 75.25 75.97 3,311,213 +0.36(+0.48%)
Jul 23, 2014 76.00 76.11 75.41 75.61 3,631,592 -0.19(-0.25%)
Jul 22, 2014 75.37 76.23 75.37 75.80 5,383,021 +0.65(+0.86%)
Jul 21, 2014 74.91 75.28 74.57 75.15 4,091,301 +0.04(+0.05%)
Jul 18, 2014 74.52 75.44 73.82 75.11 5,784,969 +1.04(+1.40%)
Jul 17, 2014 75.71 75.80 73.99 74.07 10,007,944 -4.43(-5.64%)
Jul 16, 2014 78.40 78.71 77.88 78.50 2,606,412 +0.26(+0.33%)
Jul 15, 2014 78.64 79.14 78.09 78.24 2,804,153 -0.57(-0.72%)
Jul 14, 2014 78.75 79.13 78.44 78.81 2,420,495 +0.43(+0.55%)
Jul 11, 2014 78.00 78.40 77.76 78.38 1,855,902 +0.38(+0.49%)
Jul 10, 2014 77.64 78.33 77.48 78.00 2,258,476 -0.29(-0.37%)
Jul 09, 2014 78.40 78.54 78.00 78.29 2,340,980 +0.10(+0.13%)
Jul 08, 2014 78.43 78.63 77.99 78.19 2,843,417 -0.32(-0.41%)
Jul 07, 2014 79.34 79.40 78.38 78.51 2,598,925 -0.94(-1.18%)
Jul 03, 2014 79.26 79.45 79.45 79.45 2,725,600 +0.68(+0.86%)
Jul 02, 2014 79.23 79.48 78.56 78.77 2,561,934 -0.73(-0.92%)
Jul 01, 2014 79.16 79.71 79.12 79.50 2,722,121 +0.77(+0.98%)
Jun 30, 2014 79.31 79.33 78.56 78.73 3,087,942 -0.46(-0.58%)
Jun 27, 2014 78.98 79.32 78.76 79.19 2,526,071 +0.09(+0.11%)
Jun 26, 2014 79.42 79.63 78.68 79.10 1,984,718 -0.39(-0.49%)
Jun 25, 2014 79.07 79.62 78.59 79.49 2,083,139 +0.24(+0.30%)
Jun 24, 2014 80.33 80.33 79.25 79.25 2,789,124 -1.08(-1.34%)
Jun 23, 2014 80.64 80.70 80.21 80.33 2,049,701 -0.35(-0.43%)
Jun 20, 2014 80.21 80.71 79.83 80.68 4,576,338 +0.58(+0.72%)
Jun 19, 2014 80.51 80.74 79.97 80.10 3,294,715 -0.57(-0.71%)
Jun 18, 2014 80.25 80.72 79.80 80.67 1,847,115 +0.50(+0.62%)
Jun 17, 2014 80.18 80.35 79.92 80.17 1,621,674 +0.10(+0.12%)
Jun 16, 2014 80.09 80.34 79.89 80.07 2,383,181 -0.20(-0.25%)
Jun 13, 2014 80.02 80.49 79.92 80.27 1,727,852 +0.14(+0.17%)
Jun 12, 2014 79.73 80.31 79.71 80.13 2,675,321 +0.04(+0.05%)
Jun 11, 2014 80.29 80.40 79.95 80.09 1,955,620 -0.34(-0.42%)
Jun 10, 2014 80.28 80.59 79.98 80.43 1,396,130 +0.06(+0.07%)
Jun 06, 2014 79.55 80.49 79.49 80.37 2,796,365 +0.87(+1.09%)
Jun 05, 2014 78.44 79.85 77.93 79.50 2,955,221 +1.07(+1.36%)
Jun 04, 2014 78.54 78.66 78.00 78.43 2,469,586 -0.36(-0.46%)
Jun 03, 2014 78.33 78.86 78.22 78.79 2,072,648 +0.15(+0.19%)
Jun 02, 2014 78.60 78.85 77.83 78.64 1,823,915 +0.21(+0.27%)
May 30, 2014 78.34 78.52 78.02 78.43 3,402,224 -0.12(-0.15%)
May 29, 2014 78.68 78.84 78.13 78.55 2,374,422 -0.13(-0.17%)
May 28, 2014 78.72 79.04 78.38 78.68 2,242,683 +0.03(+0.04%)
May 27, 2014 78.95 79.00 78.47 78.65 2,565,747 +0.23(+0.29%)
May 23, 2014 78.00 78.42 78.42 78.42 2,859,500 +0.37(+0.47%)
May 22, 2014 77.33 78.50 76.71 78.05 4,999,754 +1.77(+2.32%)
May 21, 2014 75.13 76.33 75.13 76.28 3,147,398 +1.48(+1.98%)
May 20, 2014 75.80 75.95 74.57 74.80 2,332,331 -1.02(-1.35%)
May 19, 2014 75.11 76.19 75.04 75.82 2,366,713 +0.50(+0.66%)
May 16, 2014 74.98 75.41 74.65 75.32 3,208,274 +0.35(+0.47%)
May 15, 2014 74.88 75.08 74.25 74.97 3,047,426 -0.24(-0.32%)
May 14, 2014 75.40 76.18 75.08 75.21 3,092,386 -0.42(-0.56%)
May 13, 2014 75.42 75.93 75.13 75.63 2,840,313 +0.56(+0.75%)
May 12, 2014 74.22 75.12 74.22 75.07 2,769,063 +1.04(+1.40%)
May 09, 2014 73.13 74.06 72.79 74.03 4,279,465 +0.76(+1.04%)
May 08, 2014 72.78 73.82 72.61 73.27 2,853,084 +0.46(+0.63%)
May 07, 2014 72.78 72.91 72.17 72.81 3,130,488 +0.25(+0.34%)
May 06, 2014 72.79 73.04 72.54 72.56 1,981,831 -0.44(-0.60%)
May 05, 2014 73.00 73.23 72.61 73.00 1,941,089 -0.27(-0.37%)
May 02, 2014 73.64 73.75 73.16 73.27 2,625,804 -0.34(-0.46%)
May 01, 2014 73.38 74.03 73.26 73.61 3,608,254 +0.23(+0.31%)
Apr 30, 2014 73.26 73.45 72.97 73.38 3,314,808 -0.02(-0.03%)
Apr 29, 2014 73.51 73.65 72.93 73.40 4,151,468 -0.10(-0.14%)
Apr 28, 2014 73.28 73.60 72.73 73.50 4,710,591 +0.45(+0.62%)
Apr 25, 2014 73.61 73.78 72.83 73.05 2,429,373 -0.61(-0.83%)
Apr 24, 2014 73.71 73.91 73.36 73.66 2,788,499 +0.28(+0.38%)
Apr 23, 2014 73.50 73.71 73.21 73.38 3,192,181 -0.17(-0.23%)
Apr 22, 2014 74.48 74.58 73.51 73.55 4,280,446 -1.03(-1.38%)
Apr 21, 2014 73.36 74.69 73.11 74.58 5,825,733 +1.73(+2.37%)
Apr 17, 2014 73.00 72.85 72.85 72.85 10,285,800 -0.80(-1.09%)
Apr 16, 2014 73.79 73.87 72.86 73.65 4,074,445 +0.65(+0.89%)
Apr 15, 2014 72.69 73.09 71.75 73.00 3,825,788 +0.41(+0.56%)
Apr 14, 2014 73.43 73.43 71.90 72.59 4,477,117 -0.21(-0.29%)
Apr 11, 2014 73.66 73.91 72.78 72.80 2,735,686 -1.33(-1.79%)
Apr 10, 2014 75.64 75.65 74.10 74.13 2,420,305 -1.52(-2.01%)
Apr 09, 2014 75.00 75.71 74.38 75.65 3,074,712 +1.62(+2.19%)
Apr 08, 2014 73.68 74.34 73.33 74.03 2,352,427 +0.20(+0.27%)
Apr 07, 2014 75.15 75.22 73.63 73.83 2,258,644 -1.57(-2.08%)
Apr 04, 2014 76.47 76.70 75.30 75.40 2,589,452 -0.44(-0.58%)
Apr 03, 2014 75.56 75.91 75.08 75.84 2,167,394 +0.40(+0.53%)
Apr 02, 2014 75.38 75.72 75.14 75.44 2,306,446 +0.18(+0.24%)
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.