Skip to main content

Danaher Corp (NY: DHR )

249.41 +0.64 (+0.26%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 325.15 328.37 316.71 318.43 3,376,011 -4.83(-1.49%)
Nov 29, 2021 320.08 326.15 319.89 323.26 3,119,835 +2.53(+0.79%)
Nov 26, 2021 317.50 328.18 316.75 320.72 3,109,353 +8.40(+2.69%)
Nov 24, 2021 309.72 312.77 307.60 312.33 1,573,557 +1.94(+0.63%)
Nov 23, 2021 307.07 310.83 304.84 310.39 1,792,817 -0.21(-0.07%)
Nov 22, 2021 310.69 313.84 305.71 310.60 2,233,594 -0.40(-0.13%)
Nov 19, 2021 311.94 317.98 310.43 310.99 2,354,723 +1.47(+0.47%)
Nov 18, 2021 306.86 310.35 309.42 309.53 2,028,222 +2.95(+0.96%)
Nov 17, 2021 306.90 307.60 303.45 306.58 2,456,206 +4.04(+1.34%)
Nov 16, 2021 298.16 305.31 296.64 302.54 2,720,168 +5.85(+1.97%)
Nov 15, 2021 301.02 305.21 296.13 296.69 3,156,528 -4.65(-1.54%)
Nov 12, 2021 302.45 304.37 298.93 301.34 2,762,632 -0.16(-0.05%)
Nov 11, 2021 300.69 303.05 299.16 301.50 2,175,416 +2.48(+0.83%)
Nov 10, 2021 294.58 299.64 299.01 2,253,018 +2.81(+0.95%)
Nov 09, 2021 299.14 299.63 294.39 296.20 1,875,860 -2.14(-0.72%)
Nov 08, 2021 291.67 298.93 290.42 298.34 2,949,082 +9.18(+3.17%)
Nov 05, 2021 292.02 292.61 279.69 289.16 6,872,076 -13.77(-4.55%)
Nov 04, 2021 307.81 308.41 300.49 302.93 3,362,380 -4.81(-1.56%)
Nov 03, 2021 311.51 311.51 300.71 307.74 2,920,199 -2.38(-0.77%)
Nov 02, 2021 307.23 311.69 305.59 310.12 2,776,210 +3.53(+1.15%)
Nov 01, 2021 309.77 309.15 305.12 306.59 1,882,212 -2.07(-0.67%)
Oct 29, 2021 300.39 308.88 299.66 308.65 2,789,677 +7.13(+2.36%)
Oct 28, 2021 302.69 304.90 300.28 301.53 2,434,140 -0.66(-0.22%)
Oct 27, 2021 305.11 307.18 301.40 302.19 1,897,808 -1.67(-0.55%)
Oct 26, 2021 304.50 303.86 1,368,955 +0.82(+0.27%)
Oct 25, 2021 309.36 310.59 302.22 303.04 2,329,708 -7.21(-2.32%)
Oct 22, 2021 308.01 311.01 306.38 310.25 2,195,988 +2.61(+0.85%)
Oct 21, 2021 311.36 311.36 298.98 307.63 2,901,074 -4.04(-1.30%)
Oct 20, 2021 311.29 312.48 307.89 311.68 2,613,318 +6.28(+2.06%)
Oct 19, 2021 303.25 307.30 302.69 305.40 1,846,469 +4.26(+1.41%)
Oct 18, 2021 298.10 302.46 296.41 301.14 1,784,398 +2.77(+0.93%)
Oct 15, 2021 298.12 299.64 297.33 298.37 2,988,009 +0.94(+0.32%)
Oct 14, 2021 295.58 300.67 292.90 297.43 2,848,757 +4.52(+1.54%)
Oct 13, 2021 295.79 296.15 291.79 292.90 2,797,009 -0.98(-0.33%)
Oct 12, 2021 297.56 297.56 290.61 293.88 2,574,006 -1.87(-0.63%)
Oct 11, 2021 296.31 299.46 294.58 295.75 1,132,828 -1.02(-0.34%)
Oct 08, 2021 299.90 300.99 296.08 296.77 1,088,871 -2.81(-0.94%)
Oct 07, 2021 299.76 303.56 299.56 299.59 1,685,194 +1.99(+0.67%)
Oct 06, 2021 295.83 297.62 292.42 297.60 1,657,287 +1.07(+0.36%)
Oct 05, 2021 298.74 300.67 296.42 296.53 1,781,551 +0.94(+0.32%)
Oct 04, 2021 298.73 300.57 294.16 295.59 2,325,547 -3.71(-1.24%)
Oct 01, 2021 303.91 303.91 287.16 299.30 2,695,644 -2.10(-0.70%)
Sep 30, 2021 305.59 308.07 301.14 301.40 2,860,109 -2.15(-0.71%)
Sep 29, 2021 302.67 306.12 302.17 303.55 2,074,688 +2.84(+0.95%)
Sep 28, 2021 305.62 308.22 297.76 300.70 3,760,223 -11.92(-3.81%)
Sep 27, 2021 318.12 319.09 310.21 312.63 1,831,265 -8.41(-2.62%)
Sep 24, 2021 321.47 322.64 318.79 321.04 1,426,958 -0.52(-0.16%)
Sep 23, 2021 321.68 323.59 319.77 321.56 2,287,091 +0.89(+0.28%)
Sep 22, 2021 322.42 322.74 319.73 320.67 1,816,304 -0.56(-0.18%)
Sep 21, 2021 321.53 323.94 320.49 321.23 1,895,110 +0.58(+0.18%)
Sep 20, 2021 316.59 322.21 316.59 320.65 3,204,991 -0.42(-0.13%)
Sep 17, 2021 321.37 325.67 318.38 321.07 3,497,132 +0.52(+0.16%)
Sep 16, 2021 322.38 323.22 318.18 320.54 1,813,429 -1.25(-0.39%)
Sep 15, 2021 319.35 324.98 313.97 321.79 2,378,681 +1.16(+0.36%)
Sep 14, 2021 320.41 323.45 318.70 320.63 1,908,866 +2.61(+0.82%)
Sep 13, 2021 327.47 326.47 312.97 318.02 2,054,282 -8.45(-2.59%)
Sep 10, 2021 327.25 330.39 326.35 326.47 2,474,678 +1.59(+0.49%)
Sep 09, 2021 326.97 328.70 324.11 324.88 1,499,033 -2.11(-0.64%)
Sep 08, 2021 325.77 328.44 324.15 326.98 1,831,458 +0.51(+0.15%)
Sep 07, 2021 327.12 328.36 323.72 326.48 1,951,349 -2.40(-0.73%)
Sep 03, 2021 326.74 329.73 325.11 328.88 1,348,214 +0.99(+0.30%)
Sep 02, 2021 325.98 329.44 325.33 327.89 2,298,114 +3.79(+1.17%)
Sep 01, 2021 320.14 324.61 317.61 324.10 2,218,881 +3.40(+1.06%)
Aug 31, 2021 324.77 325.95 318.67 320.70 2,436,248 -2.82(-0.87%)
Aug 30, 2021 317.45 323.94 317.11 323.52 1,729,724 +7.82(+2.48%)
Aug 27, 2021 315.65 318.36 314.19 315.69 1,330,560 +0.75(+0.24%)
Aug 26, 2021 316.58 317.55 313.17 314.94 1,300,074 -1.13(-0.36%)
Aug 25, 2021 316.36 318.15 315.17 316.07 1,357,304 -1.16(-0.36%)
Aug 24, 2021 315.52 318.85 314.77 317.23 1,775,099 +2.01(+0.64%)
Aug 23, 2021 318.25 319.22 315.09 315.22 2,770,129 -2.89(-0.91%)
Aug 20, 2021 317.89 319.75 316.04 318.11 3,331,370 +1.73(+0.55%)
Aug 19, 2021 309.71 317.34 309.20 316.38 3,261,237 +4.77(+1.53%)
Aug 18, 2021 317.72 319.97 311.36 311.61 3,359,147 -5.92(-1.86%)
Aug 17, 2021 315.85 317.88 314.63 317.52 1,777,344 +2.13(+0.67%)
Aug 16, 2021 311.64 315.70 310.75 315.40 1,638,534 +3.50(+1.12%)
Aug 13, 2021 312.47 312.47 309.39 311.89 1,388,288 +1.47(+0.47%)
Aug 12, 2021 306.54 311.23 306.08 310.42 1,958,376 +3.17(+1.03%)
Aug 11, 2021 305.99 309.34 304.51 307.25 2,183,297 +1.67(+0.55%)
Aug 10, 2021 305.23 309.36 304.58 305.58 1,570,619 +0.90(+0.30%)
Aug 09, 2021 304.34 305.84 302.54 304.68 1,557,138 +0.68(+0.22%)
Aug 06, 2021 304.13 304.65 300.50 304.00 1,679,337 +0.14(+0.05%)
Aug 05, 2021 302.79 305.10 301.39 303.86 1,422,203 +1.50(+0.50%)
Aug 04, 2021 299.28 303.82 299.28 302.36 1,602,435 +3.25(+1.09%)
Aug 03, 2021 294.62 299.46 294.04 299.10 1,974,472 +5.23(+1.78%)
Aug 02, 2021 295.98 296.80 291.86 293.87 1,208,148 -0.44(-0.15%)
Jul 30, 2021 293.99 296.53 292.88 294.31 2,254,047 -0.14(-0.05%)
Jul 29, 2021 290.24 295.50 289.88 294.45 1,799,160 +4.70(+1.62%)
Jul 28, 2021 286.19 290.80 286.19 289.75 2,171,555 +2.26(+0.78%)
Jul 27, 2021 287.89 289.13 285.98 287.50 1,750,636 +0.42(+0.14%)
Jul 26, 2021 287.89 290.00 284.22 287.08 2,039,900 -1.08(-0.37%)
Jul 23, 2021 286.99 289.25 285.11 288.16 2,098,621 +2.29(+0.80%)
Jul 22, 2021 280.62 287.14 279.12 285.88 2,474,732 +9.06(+3.27%)
Jul 21, 2021 280.01 280.51 270.14 276.81 2,777,588 -3.76(-1.34%)
Jul 20, 2021 280.64 283.94 278.77 280.57 2,449,597 -0.15(-0.05%)
Jul 19, 2021 279.91 282.14 278.39 280.72 2,545,139 -1.03(-0.37%)
Jul 16, 2021 279.40 283.11 278.16 281.75 2,593,181 +3.80(+1.37%)
Jul 15, 2021 272.37 278.58 272.09 277.95 2,291,386 +4.78(+1.75%)
Jul 14, 2021 274.45 274.89 272.94 273.17 1,462,604 -0.62(-0.23%)
Jul 13, 2021 275.68 276.97 273.49 273.80 1,539,928 -1.25(-0.45%)
Jul 12, 2021 275.66 276.95 274.31 275.04 1,798,730 +0.53(+0.19%)
Jul 09, 2021 274.14 275.28 272.93 274.51 1,681,450 +0.48(+0.18%)
Jul 08, 2021 272.06 274.86 271.63 274.02 1,952,384 -1.55(-0.56%)
Jul 07, 2021 276.74 277.51 272.42 275.58 1,859,513 -0.17(-0.06%)
Jul 06, 2021 271.67 275.89 271.28 275.75 2,560,600 +4.64(+1.71%)
Jul 02, 2021 270.44 271.17 269.23 271.11 1,454,523 +1.80(+0.67%)
Jul 01, 2021 265.14 269.38 264.26 269.30 1,798,755 +3.81(+1.43%)
Jun 30, 2021 267.60 267.72 264.11 265.50 1,889,500 -2.48(-0.93%)
Jun 29, 2021 270.17 270.17 265.27 267.98 3,037,914 -0.81(-0.30%)
Jun 28, 2021 263.70 269.43 263.70 268.79 2,243,888 +5.08(+1.92%)
Jun 25, 2021 264.56 267.25 262.77 263.71 4,042,274 -0.78(-0.30%)
Jun 24, 2021 266.77 267.74 262.30 264.50 3,231,284 -1.08(-0.41%)
Jun 23, 2021 263.56 267.52 262.66 265.57 3,596,152 +1.59(+0.60%)
Jun 22, 2021 260.16 264.65 259.36 263.98 3,773,435 +4.40(+1.69%)
Jun 21, 2021 255.91 259.72 252.73 259.58 2,811,074 +5.56(+2.19%)
Jun 18, 2021 253.65 256.95 252.88 254.03 4,337,157 -0.11(-0.04%)
Jun 17, 2021 240.68 256.01 240.68 254.14 5,058,891 +12.20(+5.04%)
Jun 16, 2021 242.76 243.55 240.22 241.94 1,941,501 -0.36(-0.15%)
Jun 15, 2021 244.35 245.05 241.86 242.29 2,204,823 -2.28(-0.93%)
Jun 14, 2021 245.09 245.09 241.02 244.58 1,901,056 +0.39(+0.16%)
Jun 11, 2021 243.97 244.88 243.15 244.19 3,006,531 +0.75(+0.31%)
Jun 10, 2021 238.43 243.93 238.43 243.44 2,583,738 +5.50(+2.31%)
Jun 09, 2021 238.16 238.74 237.13 237.94 1,927,049 +0.49(+0.21%)
Jun 08, 2021 238.87 239.06 236.31 237.45 2,353,214 -0.04(-0.02%)
Jun 07, 2021 239.44 240.39 237.12 237.49 2,301,828 -2.01(-0.84%)
Jun 04, 2021 240.72 241.73 238.61 239.50 2,015,083 +1.25(+0.52%)
Jun 03, 2021 238.39 239.96 235.59 238.25 3,289,670 -0.99(-0.41%)
Jun 02, 2021 242.15 242.93 238.94 239.24 3,371,612 -3.16(-1.31%)
Jun 01, 2021 250.87 251.09 240.55 242.40 6,490,178 -10.81(-4.27%)
May 28, 2021 254.06 257.53 253.08 253.21 2,092,129 +0.90(+0.36%)
May 27, 2021 249.02 252.73 248.58 252.31 4,260,247 +3.42(+1.37%)
May 26, 2021 253.62 253.62 247.52 248.89 3,686,435 -3.33(-1.32%)
May 25, 2021 251.14 252.47 249.97 252.22 3,567,250 +1.22(+0.48%)
May 24, 2021 251.27 252.15 249.39 251.00 2,639,352 +1.32(+0.53%)
May 21, 2021 252.62 254.44 249.66 249.68 1,575,025 -2.32(-0.92%)
May 20, 2021 247.41 252.36 246.95 252.00 2,439,615 +5.53(+2.24%)
May 19, 2021 244.97 246.60 243.13 246.48 1,912,488 -0.59(-0.24%)
May 18, 2021 248.17 249.82 246.67 247.07 1,516,337 -0.97(-0.39%)
May 17, 2021 250.23 251.76 247.38 248.04 1,268,244 -2.64(-1.05%)
May 14, 2021 251.00 253.85 250.16 250.68 2,353,726 +0.90(+0.36%)
May 13, 2021 248.93 251.25 247.62 249.78 1,656,556 +2.36(+0.95%)
May 12, 2021 252.20 253.47 247.00 247.41 1,881,176 -7.54(-2.96%)
May 11, 2021 253.87 255.59 252.34 254.96 1,550,819 -1.11(-0.43%)
May 10, 2021 255.65 257.68 254.38 256.06 2,032,122 +0.54(+0.21%)
May 07, 2021 255.81 258.43 255.12 255.52 2,660,971 +1.47(+0.58%)
May 06, 2021 250.76 254.25 249.64 254.05 1,777,514 +2.46(+0.98%)
May 05, 2021 253.33 254.75 250.61 251.59 1,608,699 -1.51(-0.60%)
May 04, 2021 251.08 253.32 249.01 253.10 2,023,621 +1.34(+0.53%)
May 03, 2021 253.79 253.96 251.09 251.75 1,510,966 +0.72(+0.29%)
Apr 30, 2021 252.41 254.43 249.90 251.03 2,051,586 -2.61(-1.03%)
Apr 29, 2021 256.79 256.87 252.68 253.64 1,731,050 -1.79(-0.70%)
Apr 28, 2021 252.87 255.98 252.39 255.43 1,447,249 +0.37(+0.14%)
Apr 27, 2021 254.85 256.41 252.38 255.07 1,932,175 -0.08(-0.03%)
Apr 26, 2021 256.58 257.39 254.78 255.15 2,117,599 -1.66(-0.65%)
Apr 23, 2021 250.07 257.00 249.83 256.81 3,604,363 +6.78(+2.71%)
Apr 22, 2021 245.39 253.17 245.21 250.03 4,039,423 +8.42(+3.49%)
Apr 21, 2021 239.77 242.51 238.20 241.60 1,866,491 +2.52(+1.05%)
Apr 20, 2021 237.42 240.39 237.42 239.08 1,338,496 -0.14(-0.06%)
Apr 19, 2021 239.07 239.94 237.20 239.22 2,043,021 -1.06(-0.44%)
Apr 16, 2021 240.81 241.09 238.75 240.28 1,861,814 +0.46(+0.19%)
Apr 15, 2021 235.39 240.57 234.30 239.81 2,326,635 +5.23(+2.23%)
Apr 14, 2021 238.90 239.23 234.19 234.58 2,641,068 -5.48(-2.28%)
Apr 13, 2021 235.69 245.06 234.49 240.06 6,227,304 +7.91(+3.41%)
Apr 12, 2021 228.91 232.54 228.44 232.15 2,606,699 +2.45(+1.07%)
Apr 09, 2021 227.50 229.71 226.41 229.70 1,519,293 +2.39(+1.05%)
Apr 08, 2021 225.32 228.60 225.11 227.31 2,042,889 +3.83(+1.71%)
Apr 07, 2021 223.53 225.30 222.20 223.48 1,632,956 -0.97(-0.43%)
Apr 06, 2021 226.71 228.27 223.54 224.45 2,689,671 +0.51(+0.23%)
Apr 05, 2021 225.02 225.54 223.01 223.94 2,583,115 +1.43(+0.64%)
Apr 01, 2021 222.94 224.54 221.58 222.50 1,764,601 +0.00(+0.00%)
Mar 31, 2021 221.93 224.76 221.23 222.50 2,700,225 +2.06(+0.93%)
Mar 30, 2021 223.08 223.35 219.68 220.45 2,487,247 -3.84(-1.71%)
Mar 29, 2021 222.26 225.78 219.75 224.28 2,377,335 +0.60(+0.27%)
Mar 26, 2021 217.37 223.91 215.49 223.68 2,669,864 +7.49(+3.47%)
Mar 25, 2021 217.93 217.93 212.91 216.19 2,382,955 -0.56(-0.26%)
Mar 24, 2021 216.39 217.88 215.19 216.75 1,814,542 -0.84(-0.39%)
Mar 23, 2021 220.16 221.76 216.54 217.59 2,467,317 -3.19(-1.44%)
Mar 22, 2021 217.47 221.13 216.02 220.78 2,747,444 +2.46(+1.13%)
Mar 19, 2021 214.11 218.76 213.37 218.32 4,757,059 +5.05(+2.37%)
Mar 18, 2021 211.53 215.65 210.07 213.27 3,525,793 +1.79(+0.85%)
Mar 17, 2021 211.77 213.11 210.16 211.49 2,992,666 -1.74(-0.82%)
Mar 16, 2021 214.54 215.34 212.00 213.22 3,971,124 -1.09(-0.51%)
Mar 15, 2021 212.53 215.72 211.94 214.31 1,805,085 +2.29(+1.08%)
Mar 12, 2021 214.93 215.89 211.19 212.02 2,317,017 -4.48(-2.07%)
Mar 11, 2021 213.16 217.27 211.91 216.50 2,453,700 +6.21(+2.95%)
Mar 10, 2021 214.63 216.55 208.60 210.29 3,326,886 -3.37(-1.58%)
Mar 09, 2021 213.50 216.29 213.03 213.66 4,788,405 +3.91(+1.86%)
Mar 08, 2021 215.31 216.67 209.46 209.75 2,908,401 -5.90(-2.73%)
Mar 05, 2021 213.32 216.60 209.92 215.64 2,462,824 +3.89(+1.84%)
Mar 04, 2021 216.05 217.34 210.02 211.75 3,604,100 -5.20(-2.40%)
Mar 03, 2021 222.21 223.16 216.74 216.96 2,445,824 -4.36(-1.97%)
Mar 02, 2021 222.29 223.93 219.38 221.31 2,091,906 -1.56(-0.70%)
Mar 01, 2021 218.18 223.92 218.18 222.87 2,012,718 +5.93(+2.73%)
Feb 26, 2021 217.99 220.04 216.84 216.95 3,168,571 +0.41(+0.19%)
Feb 25, 2021 219.25 221.35 215.37 216.54 2,960,084 -3.69(-1.68%)
Feb 24, 2021 221.72 223.44 219.74 220.24 2,916,750 -0.84(-0.38%)
Feb 23, 2021 222.56 223.83 220.10 221.08 2,211,798 -1.63(-0.73%)
Feb 22, 2021 227.69 228.83 222.21 222.71 3,476,508 -5.67(-2.48%)
Feb 19, 2021 234.38 235.58 228.25 228.37 3,119,260 -6.08(-2.59%)
Feb 18, 2021 235.12 235.64 232.58 234.46 1,583,414 -2.48(-1.05%)
Feb 17, 2021 238.07 239.56 236.33 236.94 1,976,299 -2.33(-0.97%)
Feb 16, 2021 244.75 245.78 238.61 239.27 1,657,745 -3.59(-1.48%)
Feb 12, 2021 237.26 244.02 237.21 242.85 2,129,796 +5.18(+2.18%)
Feb 11, 2021 236.30 237.96 234.47 237.68 1,872,489 +3.13(+1.33%)
Feb 10, 2021 235.89 235.89 233.29 234.55 1,423,904 +0.48(+0.21%)
Feb 09, 2021 233.58 235.47 231.84 234.06 1,895,434 +1.33(+0.57%)
Feb 08, 2021 233.23 235.80 231.18 232.73 1,568,713 +0.06(+0.03%)
Feb 05, 2021 233.32 235.40 231.65 232.67 1,489,359 +0.06(+0.03%)
Feb 04, 2021 234.68 236.91 231.70 232.61 2,495,089 -2.67(-1.13%)
Feb 03, 2021 241.00 241.47 235.17 235.28 2,871,252 -6.78(-2.80%)
Feb 02, 2021 241.72 243.07 239.83 242.05 3,701,727 +3.30(+1.38%)
Feb 01, 2021 236.53 241.41 236.10 238.75 3,629,166 +3.86(+1.64%)
Jan 29, 2021 225.12 236.14 223.15 234.89 5,819,730 +9.16(+4.06%)
Jan 28, 2021 222.80 229.12 222.45 225.74 2,654,402 +6.29(+2.87%)
Jan 27, 2021 227.54 227.54 215.13 219.45 4,728,552 -11.63(-5.03%)
Jan 26, 2021 235.90 235.90 231.08 231.08 1,663,862 -4.12(-1.75%)
Jan 25, 2021 234.96 236.33 230.68 235.20 2,195,651 +0.11(+0.05%)
Jan 22, 2021 231.44 236.48 230.95 235.09 2,744,515 +4.88(+2.12%)
Jan 21, 2021 233.82 235.57 229.83 230.21 2,409,648 -3.90(-1.67%)
Jan 20, 2021 232.95 234.60 231.70 234.11 2,076,903 +0.93(+0.40%)
Jan 19, 2021 236.20 236.68 232.53 233.18 2,284,160 -0.63(-0.27%)
Jan 15, 2021 233.77 236.02 232.03 233.82 2,632,122 +0.05(+0.02%)
Jan 14, 2021 237.34 238.38 233.40 233.77 2,094,668 -3.10(-1.31%)
Jan 13, 2021 237.00 238.32 232.79 236.87 3,298,567 -0.84(-0.35%)
Jan 12, 2021 241.54 242.21 236.29 237.71 2,243,796 -3.39(-1.40%)
Jan 11, 2021 240.00 241.19 238.84 241.09 1,560,545 +0.62(+0.26%)
Jan 08, 2021 238.05 241.92 237.52 240.47 2,326,130 +3.73(+1.58%)
Jan 07, 2021 235.50 240.04 234.94 236.74 3,741,530 +3.32(+1.42%)
Jan 06, 2021 221.10 234.69 219.70 233.42 4,015,132 +7.49(+3.31%)
Jan 05, 2021 219.97 226.53 219.97 225.94 3,758,485 +5.47(+2.48%)
Jan 04, 2021 222.20 222.86 216.96 220.46 3,232,564 +1.08(+0.49%)
Dec 31, 2020 219.39 219.39 219.39 1,445,149 +1.44(+0.66%)
Dec 30, 2020 221.03 222.06 217.56 217.94 1,445,149 -2.15(-0.98%)
Dec 29, 2020 222.60 222.85 219.90 220.10 1,755,393 +0.11(+0.05%)
Dec 28, 2020 220.51 222.56 218.72 219.99 2,141,614 +1.24(+0.57%)
Dec 24, 2020 218.01 220.80 217.84 218.75 618,566 +1.09(+0.50%)
Dec 23, 2020 220.51 221.95 217.56 217.66 1,776,800 -2.33(-1.06%)
Dec 22, 2020 222.34 223.09 219.70 219.99 1,848,525 -3.19(-1.43%)
Dec 21, 2020 220.52 223.59 217.40 223.18 2,515,940 +0.05(+0.02%)
Dec 18, 2020 221.68 224.41 219.17 223.12 4,277,766 +1.60(+0.72%)
Dec 17, 2020 219.89 222.13 219.50 221.53 1,634,839 +2.56(+1.17%)
Dec 16, 2020 219.90 220.64 217.64 218.97 1,805,695 -1.25(-0.57%)
Dec 15, 2020 218.94 221.75 217.91 220.22 2,120,972 +2.04(+0.94%)
Dec 14, 2020 221.22 222.63 217.99 218.18 1,950,717 -2.62(-1.18%)
Dec 11, 2020 220.73 223.07 218.51 220.80 1,487,940 +0.53(+0.24%)
Dec 10, 2020 220.44 223.31 219.01 220.26 3,308,129 +0.37(+0.17%)
Dec 09, 2020 220.57 221.35 218.10 219.90 2,533,632 -0.65(-0.30%)
Dec 08, 2020 222.33 223.90 220.30 220.55 2,059,437 -2.61(-1.17%)
Dec 07, 2020 222.44 224.99 222.06 223.16 1,870,064 +1.70(+0.77%)
Dec 04, 2020 219.33 221.72 216.92 221.47 2,554,823 +1.08(+0.49%)
Dec 03, 2020 221.66 223.22 219.51 220.39 3,240,734 -1.44(-0.65%)
Dec 02, 2020 222.58 223.04 220.29 221.83 2,154,898 -0.20(-0.09%)
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.