Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 83.90 84.95 82.63 83.76 3,657,973 -1.00(-1.18%)
Aug 28, 2015 84.78 85.03 84.02 84.76 3,371,934 -0.39(-0.45%)
Aug 27, 2015 84.11 85.41 83.63 85.15 4,197,117 +1.72(+2.07%)
Aug 26, 2015 82.03 83.48 80.71 83.42 5,009,037 +3.31(+4.13%)
Aug 25, 2015 82.86 82.86 80.05 80.11 4,165,760 -0.79(-0.98%)
Aug 24, 2015 79.57 82.98 83.69 80.90 6,304,253 -2.79(-3.34%)
Aug 21, 2015 84.94 85.19 83.68 83.69 4,427,542 -1.74(-2.04%)
Aug 20, 2015 86.62 86.82 85.34 85.44 3,584,930 -1.80(-2.06%)
Aug 19, 2015 87.50 88.06 86.98 87.24 2,428,533 -0.85(-0.96%)
Aug 18, 2015 87.81 88.36 87.81 88.08 1,420,353 -0.13(-0.15%)
Aug 17, 2015 87.09 88.24 86.79 88.22 1,288,760 +0.70(+0.80%)
Aug 14, 2015 87.24 87.58 86.86 87.51 1,523,234 +0.47(+0.54%)
Aug 13, 2015 86.99 87.41 86.56 87.04 2,183,318 +0.13(+0.16%)
Aug 12, 2015 86.98 87.03 85.82 86.91 3,137,863 -0.74(-0.85%)
Aug 11, 2015 87.70 88.09 87.50 87.65 2,205,264 -0.86(-0.97%)
Aug 10, 2015 88.25 88.97 88.23 88.51 1,852,899 +0.86(+0.98%)
Aug 07, 2015 87.70 88.09 86.88 87.65 1,756,697 -0.49(-0.56%)
Aug 06, 2015 88.87 89.17 87.88 88.14 1,724,301 -0.66(-0.75%)
Aug 05, 2015 88.94 89.44 88.54 88.80 2,238,941 +0.48(+0.54%)
Aug 04, 2015 87.84 88.96 87.67 88.32 2,598,038 +0.41(+0.47%)
Aug 03, 2015 88.09 88.41 87.17 87.91 2,451,174 -0.22(-0.25%)
Jul 31, 2015 88.52 88.73 87.89 88.13 3,528,378 -0.29(-0.33%)
Jul 30, 2015 87.14 88.59 87.14 88.42 4,798,073 +0.91(+1.04%)
Jul 29, 2015 85.58 87.58 85.06 87.50 6,218,056 +2.42(+2.84%)
Jul 28, 2015 84.67 85.10 84.27 85.09 4,306,204 +1.14(+1.35%)
Jul 27, 2015 84.15 84.59 83.29 83.95 3,139,089 -0.54(-0.64%)
Jul 24, 2015 85.51 85.72 84.26 84.49 3,965,771 -1.22(-1.43%)
Jul 23, 2015 85.67 86.28 84.92 85.71 7,428,982 +1.15(+1.35%)
Jul 22, 2015 84.43 84.98 84.25 84.57 3,981,008 +0.07(+0.08%)
Jul 21, 2015 84.99 85.22 84.37 84.50 3,937,525 -0.76(-0.89%)
Jul 20, 2015 85.40 85.51 85.10 85.26 3,030,818 -0.13(-0.16%)
Jul 17, 2015 85.17 85.44 84.93 85.40 2,136,859 +0.02(+0.02%)
Jul 16, 2015 85.36 85.52 84.70 85.38 4,526,355 +0.36(+0.42%)
Jul 15, 2015 85.79 85.86 84.98 85.02 6,291,207 -0.61(-0.71%)
Jul 14, 2015 84.94 85.69 84.81 85.63 14,580,329 +0.92(+1.09%)
Jul 13, 2015 83.90 84.80 83.74 84.70 5,131,073 +1.30(+1.56%)
Jul 10, 2015 83.21 83.66 82.84 83.40 4,835,618 +0.88(+1.06%)
Jul 09, 2015 83.37 83.62 82.51 82.53 5,355,486 +0.00(+0.00%)
Jul 08, 2015 83.39 83.51 82.45 82.53 5,325,706 -1.28(-1.53%)
Jul 07, 2015 82.98 83.99 81.99 83.81 5,186,749 +1.16(+1.40%)
Jul 06, 2015 82.71 83.12 82.51 82.65 7,500,604 -0.90(-1.07%)
Jul 02, 2015 83.28 83.55 83.55 83.55 5,182,833 +0.44(+0.53%)
Jul 01, 2015 82.78 83.11 82.49 83.11 5,890,093 +0.72(+0.88%)
Jun 30, 2015 82.08 82.66 81.86 82.38 5,837,352 +0.81(+0.99%)
Jun 29, 2015 81.95 82.34 81.40 81.58 6,233,718 -0.97(-1.18%)
Jun 26, 2015 82.64 82.81 82.16 82.55 10,650,644 +0.32(+0.39%)
Jun 25, 2015 82.51 82.55 81.71 82.23 2,647,895 +0.01(+0.01%)
Jun 24, 2015 82.37 82.71 82.13 82.22 3,042,285 -0.16(-0.19%)
Jun 23, 2015 82.79 82.98 82.33 82.38 2,356,225 -0.51(-0.61%)
Jun 22, 2015 82.89 83.30 82.79 82.89 2,633,316 +0.39(+0.48%)
Jun 19, 2015 82.60 82.92 82.30 82.49 4,344,268 -0.11(-0.13%)
Jun 18, 2015 81.66 83.06 81.48 82.60 3,601,895 +1.17(+1.44%)
Jun 17, 2015 81.38 81.79 81.13 81.43 2,860,484 +0.10(+0.12%)
Jun 16, 2015 81.06 81.54 81.05 81.33 1,987,301 +0.16(+0.20%)
Jun 15, 2015 81.30 81.36 80.85 81.17 2,516,566 -0.57(-0.69%)
Jun 12, 2015 82.48 82.50 81.61 81.74 3,336,738 -0.85(-1.02%)
Jun 11, 2015 82.89 83.03 82.41 82.58 2,385,578 -0.09(-0.10%)
Jun 10, 2015 82.13 82.75 81.88 82.67 2,486,577 +0.79(+0.96%)
Jun 09, 2015 81.72 82.45 81.60 81.88 2,742,288 +0.28(+0.34%)
Jun 08, 2015 82.25 82.47 81.54 81.60 3,317,510 -0.94(-1.14%)
Jun 05, 2015 82.28 82.64 82.13 82.54 2,082,683 +0.09(+0.10%)
Jun 04, 2015 83.19 83.51 82.27 82.46 2,859,223 -1.38(-1.65%)
Jun 03, 2015 83.45 84.03 83.28 83.84 2,476,406 +0.43(+0.52%)
Jun 02, 2015 83.08 83.53 82.76 83.41 2,587,063 -0.11(-0.13%)
Jun 01, 2015 83.13 83.76 82.70 83.51 2,991,371 +0.56(+0.67%)
May 29, 2015 83.71 83.97 82.64 82.96 3,167,060 -0.96(-1.15%)
May 28, 2015 83.95 84.09 83.59 83.92 3,280,615 -0.10(-0.11%)
May 27, 2015 82.81 83.98 82.68 84.01 3,721,740 +1.19(+1.44%)
May 26, 2015 83.19 83.53 82.61 82.82 2,803,889 -0.41(-0.50%)
May 22, 2015 83.56 83.23 83.23 83.23 4,032,353 -0.28(-0.33%)
May 21, 2015 83.60 83.88 83.29 83.51 3,969,799 -0.12(-0.14%)
May 20, 2015 83.14 83.84 82.74 83.63 4,277,240 +0.51(+0.61%)
May 19, 2015 83.87 84.03 82.99 83.12 3,754,415 -0.74(-0.88%)
May 18, 2015 83.19 84.19 83.19 83.86 4,872,225 +0.78(+0.94%)
May 15, 2015 84.36 84.42 82.98 83.08 8,394,142 -1.34(-1.58%)
May 14, 2015 84.55 84.92 84.00 84.42 9,956,665 +0.47(+0.56%)
May 13, 2015 86.49 86.73 83.09 83.95 19,644,560 +1.30(+1.57%)
May 12, 2015 80.05 82.98 80.02 82.65 10,124,349 +2.34(+2.92%)
May 11, 2015 80.57 80.85 80.30 80.30 2,351,758 -0.45(-0.56%)
May 08, 2015 80.58 81.13 80.48 80.76 2,649,081 +0.81(+1.01%)
May 07, 2015 79.06 80.22 79.02 79.95 3,906,937 +0.82(+1.03%)
May 06, 2015 79.46 79.72 78.68 79.13 3,215,725 -0.06(-0.07%)
May 05, 2015 79.49 79.74 79.03 79.19 2,990,149 -0.28(-0.35%)
May 04, 2015 79.38 79.96 79.38 79.47 1,972,094 +0.16(+0.21%)
May 01, 2015 78.89 79.52 78.75 79.30 2,700,649 +0.61(+0.78%)
Apr 30, 2015 79.48 79.60 78.41 78.69 3,059,442 -0.88(-1.11%)
Apr 29, 2015 79.73 79.97 79.39 79.57 3,462,396 -0.44(-0.55%)
Apr 28, 2015 79.60 80.03 79.36 80.02 2,586,753 +0.16(+0.20%)
Apr 27, 2015 80.75 81.01 79.78 79.85 4,663,035 -0.20(-0.25%)
Apr 24, 2015 81.10 81.25 79.81 80.05 6,203,652 -1.34(-1.64%)
Apr 23, 2015 81.26 81.82 80.39 81.39 7,938,830 -0.54(-0.66%)
Apr 22, 2015 81.77 82.07 81.33 81.93 4,554,343 +0.05(+0.06%)
Apr 21, 2015 81.80 82.17 81.69 81.88 2,735,601 +0.27(+0.33%)
Apr 20, 2015 81.50 81.86 81.25 81.61 2,796,247 +0.67(+0.83%)
Apr 17, 2015 81.45 81.50 80.48 80.94 3,901,562 -1.17(-1.43%)
Apr 16, 2015 81.91 82.44 81.78 82.11 3,011,690 -0.15(-0.19%)
Apr 15, 2015 81.93 82.43 81.93 82.26 2,375,549 +0.12(+0.14%)
Apr 14, 2015 81.62 82.24 81.31 82.15 2,399,087 +0.24(+0.29%)
Apr 13, 2015 82.01 82.24 81.38 81.91 2,469,676 +0.24(+0.29%)
Apr 10, 2015 82.48 82.50 81.52 81.67 3,007,634 -0.46(-0.56%)
Apr 09, 2015 81.77 82.25 81.60 82.13 1,710,333 +0.11(+0.13%)
Apr 08, 2015 82.03 82.28 81.58 82.02 2,443,488 +0.02(+0.02%)
Apr 07, 2015 81.39 82.64 81.32 82.00 2,743,991 +0.35(+0.42%)
Apr 06, 2015 80.51 82.03 80.26 81.66 1,704,361 +0.75(+0.93%)
Apr 02, 2015 80.80 80.91 80.91 80.91 2,710,017 +0.28(+0.35%)
Apr 01, 2015 81.48 81.53 80.40 80.63 2,806,531 -0.96(-1.18%)
Mar 31, 2015 82.06 82.18 81.54 81.59 2,615,470 -0.67(-0.82%)
Mar 30, 2015 81.69 82.41 81.67 82.26 1,873,653 +0.72(+0.88%)
Mar 27, 2015 80.95 81.69 80.82 81.54 2,206,237 +0.51(+0.63%)
Mar 26, 2015 80.97 81.64 80.61 81.03 2,715,924 -0.03(-0.04%)
Mar 25, 2015 82.50 82.50 81.06 81.06 4,270,603 -1.39(-1.68%)
Mar 24, 2015 83.02 83.21 82.45 82.45 2,248,520 -0.81(-0.97%)
Mar 23, 2015 83.85 83.96 83.24 83.26 2,925,925 -0.36(-0.44%)
Mar 20, 2015 83.81 84.01 83.44 83.62 4,068,360 +0.13(+0.16%)
Mar 19, 2015 83.57 84.00 83.05 83.49 2,714,805 -0.26(-0.31%)
Mar 18, 2015 82.53 84.21 81.81 83.75 2,900,174 +0.97(+1.17%)
Mar 17, 2015 82.75 82.99 82.42 82.78 2,012,236 -0.51(-0.61%)
Mar 16, 2015 82.03 83.33 81.87 83.29 4,213,857 +1.54(+1.88%)
Mar 13, 2015 82.08 82.15 80.94 81.75 2,492,786 -0.35(-0.42%)
Mar 12, 2015 81.15 82.27 81.13 82.10 2,431,357 +1.14(+1.41%)
Mar 11, 2015 81.27 81.44 80.89 80.95 2,185,242 -0.27(-0.33%)
Mar 10, 2015 81.83 81.93 81.22 81.22 2,331,671 -1.38(-1.67%)
Mar 09, 2015 81.92 82.79 81.65 82.60 2,444,568 +0.83(+1.02%)
Mar 06, 2015 82.49 82.64 81.61 81.77 3,129,489 -1.07(-1.30%)
Mar 05, 2015 82.83 83.06 82.48 82.84 2,360,498 +0.22(+0.27%)
Mar 04, 2015 82.13 83.01 83.53 82.62 5,001,613 -0.90(-1.08%)
Mar 03, 2015 83.69 83.86 83.34 83.53 1,701,073 -0.40(-0.48%)
Mar 02, 2015 83.68 84.28 83.68 83.93 2,153,143 +0.18(+0.22%)
Feb 27, 2015 84.16 84.30 83.70 83.75 2,309,604 -0.51(-0.60%)
Feb 26, 2015 83.60 84.53 83.50 84.26 2,242,141 +0.57(+0.68%)
Feb 25, 2015 83.47 84.14 83.41 83.69 2,431,414 +0.17(+0.21%)
Feb 24, 2015 83.08 83.60 83.01 83.52 2,558,944 +0.17(+0.21%)
Feb 23, 2015 83.73 84.08 83.29 83.34 2,018,699 -0.79(-0.94%)
Feb 20, 2015 83.62 84.34 83.06 84.13 4,191,201 +0.42(+0.50%)
Feb 19, 2015 83.50 83.96 83.47 83.71 2,303,033 -0.20(-0.24%)
Feb 18, 2015 83.29 84.02 82.94 83.91 2,059,468 +0.62(+0.75%)
Feb 17, 2015 83.24 83.45 82.98 83.29 2,000,439 -0.01(-0.01%)
Feb 13, 2015 82.90 83.30 83.30 83.30 2,718,763 +0.20(+0.24%)
Feb 12, 2015 82.43 83.13 82.32 83.09 2,129,633 +0.90(+1.10%)
Feb 11, 2015 81.95 82.44 81.70 82.19 2,192,905 +0.19(+0.23%)
Feb 10, 2015 81.48 82.07 80.92 82.00 2,021,489 +0.97(+1.20%)
Feb 09, 2015 80.89 81.65 80.70 81.03 1,930,731 -0.33(-0.40%)
Feb 06, 2015 81.94 82.33 81.08 81.36 2,060,458 -0.66(-0.81%)
Feb 05, 2015 81.42 82.13 81.35 82.02 2,111,936 +1.09(+1.35%)
Feb 04, 2015 81.08 81.64 80.70 80.93 2,985,715 -0.65(-0.80%)
Feb 03, 2015 81.28 81.68 80.86 81.58 4,531,790 +1.23(+1.53%)
Feb 02, 2015 79.10 80.37 78.30 80.35 3,595,884 +1.30(+1.65%)
Jan 30, 2015 80.13 80.21 79.01 79.05 3,088,672 -1.49(-1.85%)
Jan 29, 2015 79.98 80.58 78.97 80.53 2,840,649 +1.04(+1.30%)
Jan 28, 2015 81.62 81.69 79.49 79.50 4,134,693 -1.72(-2.11%)
Jan 27, 2015 81.04 81.84 80.23 81.21 3,744,701 +0.94(+1.17%)
Jan 26, 2015 80.47 80.73 79.85 80.27 3,190,467 -0.46(-0.57%)
Jan 23, 2015 81.08 81.12 80.68 80.73 3,943,734 -0.35(-0.43%)
Jan 22, 2015 80.58 81.13 79.79 81.08 4,046,677 +1.19(+1.49%)
Jan 21, 2015 79.41 80.26 79.11 79.89 3,152,305 +0.28(+0.35%)
Jan 20, 2015 79.68 80.07 79.06 79.61 3,527,116 +0.41(+0.52%)
Jan 16, 2015 78.46 79.29 77.96 79.20 4,429,617 +0.49(+0.62%)
Jan 15, 2015 79.66 80.22 78.69 78.71 4,370,038 -0.95(-1.19%)
Jan 14, 2015 80.10 80.69 79.30 79.66 4,995,656 -1.28(-1.58%)
Jan 13, 2015 81.87 82.45 80.24 80.94 4,000,388 -0.12(-0.14%)
Jan 12, 2015 81.60 81.93 80.74 81.05 3,181,041 -1.02(-1.24%)
Jan 09, 2015 82.91 83.02 81.90 82.07 2,172,804 -0.56(-0.67%)
Jan 08, 2015 82.13 82.78 82.06 82.62 3,084,881 +1.26(+1.54%)
Jan 07, 2015 81.63 81.90 81.15 81.37 3,446,482 +0.49(+0.61%)
Jan 06, 2015 81.68 81.89 80.19 80.88 3,009,493 -0.56(-0.68%)
Jan 05, 2015 81.84 82.13 81.03 81.43 3,149,225 -0.82(-0.99%)
Jan 02, 2015 82.53 82.80 81.66 82.25 2,150,980 +0.01(+0.01%)
Dec 31, 2014 83.06 82.24 82.24 82.24 2,850,079 -0.51(-0.61%)
Dec 30, 2014 83.34 83.39 82.42 82.75 1,894,495 -0.61(-0.74%)
Dec 29, 2014 82.78 83.62 82.69 83.36 1,542,308 +0.14(+0.17%)
Dec 26, 2014 83.37 83.67 83.13 83.22 1,231,059 -0.06(-0.07%)
Dec 24, 2014 83.55 83.28 83.28 83.28 1,323,269 -0.26(-0.31%)
Dec 23, 2014 83.77 83.95 83.41 83.54 2,968,300 +0.10(+0.12%)
Dec 22, 2014 83.13 83.58 82.83 83.44 2,479,620 +0.76(+0.92%)
Dec 19, 2014 82.52 83.03 82.11 82.68 5,196,269 +0.26(+0.31%)
Dec 18, 2014 81.56 82.42 81.21 82.42 3,480,206 +1.97(+2.45%)
Dec 17, 2014 78.85 80.65 78.45 80.45 4,534,079 +1.64(+2.08%)
Dec 16, 2014 79.81 80.51 78.76 78.81 4,467,250 -1.11(-1.39%)
Dec 15, 2014 80.81 81.05 79.45 79.92 2,875,740 -0.35(-0.44%)
Dec 12, 2014 79.92 81.07 79.91 80.28 2,941,243 -0.18(-0.23%)
Dec 11, 2014 79.89 81.24 79.65 80.46 2,909,210 +0.78(+0.97%)
Dec 10, 2014 80.69 80.70 79.60 79.68 3,865,053 -1.17(-1.45%)
Dec 09, 2014 80.18 80.87 80.07 80.85 2,283,240 -0.36(-0.45%)
Dec 08, 2014 81.24 81.70 81.00 81.22 2,537,666 -0.13(-0.16%)
Dec 05, 2014 80.90 81.44 80.89 81.35 1,477,501 +0.29(+0.35%)
Dec 04, 2014 80.93 81.16 80.53 81.06 2,107,827 -0.26(-0.32%)
Dec 03, 2014 80.28 81.45 80.16 81.32 2,674,439 +1.22(+1.52%)
Dec 02, 2014 79.97 80.24 79.66 80.10 2,732,600 +0.49(+0.61%)
Dec 01, 2014 79.65 79.86 79.15 79.62 3,070,341 -0.47(-0.59%)
Nov 28, 2014 79.96 80.47 79.89 80.09 1,835,745 +0.11(+0.13%)
Nov 26, 2014 80.26 79.98 79.98 79.98 2,081,040 +0.07(+0.08%)
Nov 25, 2014 80.02 80.16 79.85 79.91 2,217,797 -0.12(-0.16%)
Nov 24, 2014 80.11 80.14 79.67 80.04 1,609,628 -0.08(-0.10%)
Nov 21, 2014 79.99 80.33 79.77 80.11 2,800,028 +1.04(+1.31%)
Nov 20, 2014 78.52 79.21 78.17 79.08 1,703,839 -0.06(-0.07%)
Nov 19, 2014 79.15 79.33 78.73 79.14 1,552,085 -0.01(-0.01%)
Nov 18, 2014 79.07 79.46 78.86 79.15 1,983,954 +0.20(+0.25%)
Nov 17, 2014 78.75 79.12 78.55 78.94 1,905,544 +0.13(+0.17%)
Nov 14, 2014 78.72 79.05 78.64 78.81 2,023,063 -0.16(-0.21%)
Nov 13, 2014 78.91 79.16 78.58 78.97 4,711,756 +0.04(+0.05%)
Nov 12, 2014 79.60 79.63 78.64 78.94 4,876,543 +0.91(+1.17%)
Nov 11, 2014 78.16 78.29 77.57 78.02 1,959,776 +0.12(+0.15%)
Nov 10, 2014 77.80 78.11 77.64 77.91 2,052,693 +0.10(+0.12%)
Nov 07, 2014 77.90 77.94 77.28 77.81 1,787,252 -0.07(-0.09%)
Nov 06, 2014 77.60 77.92 77.14 77.88 1,684,467 +0.47(+0.61%)
Nov 05, 2014 77.35 77.51 76.54 77.41 1,844,633 +0.75(+0.98%)
Nov 04, 2014 76.65 76.91 76.34 76.66 1,969,910 +0.02(+0.02%)
Nov 03, 2014 77.01 77.04 76.41 76.64 2,661,945 -0.41(-0.53%)
Oct 31, 2014 77.03 77.33 76.72 77.06 4,304,966 +0.66(+0.87%)
Oct 30, 2014 75.70 76.57 75.47 76.40 2,083,169 +0.39(+0.52%)
Oct 29, 2014 76.24 76.48 75.70 76.00 3,676,095 -0.42(-0.55%)
Oct 28, 2014 75.13 76.45 75.05 76.42 3,776,901 +1.79(+2.40%)
Oct 27, 2014 74.24 74.72 74.72 74.63 1,733,368 -0.09(-0.12%)
Oct 24, 2014 74.10 74.76 73.89 74.72 1,948,229 +0.58(+0.78%)
Oct 23, 2014 73.35 74.58 73.22 74.14 3,382,740 +1.72(+2.37%)
Oct 22, 2014 73.54 73.54 72.40 72.43 3,669,383 -0.65(-0.89%)
Oct 21, 2014 71.97 73.18 71.94 73.08 3,322,907 +1.46(+2.03%)
Oct 20, 2014 71.53 71.79 70.91 71.62 3,083,049 -0.06(-0.08%)
Oct 17, 2014 71.88 72.34 71.14 71.68 4,248,684 +0.58(+0.81%)
Oct 16, 2014 68.79 71.44 68.25 71.10 7,207,645 +2.12(+3.07%)
Oct 15, 2014 67.75 69.39 67.20 68.99 6,468,626 -0.02(-0.03%)
Oct 14, 2014 69.00 69.83 68.59 69.01 5,018,041 +0.29(+0.42%)
Oct 13, 2014 69.24 70.12 68.60 68.72 6,247,950 -0.15(-0.22%)
Oct 10, 2014 69.74 70.17 68.89 68.87 6,461,878 -0.87(-1.25%)
Oct 09, 2014 71.56 71.56 69.72 69.74 4,408,036 -1.74(-2.44%)
Oct 08, 2014 70.41 71.54 69.88 71.49 3,914,611 +1.27(+1.80%)
Oct 07, 2014 71.59 71.59 70.18 70.22 3,062,395 -1.55(-2.16%)
Oct 06, 2014 72.12 72.46 71.56 71.78 2,056,752 -0.05(-0.07%)
Oct 03, 2014 72.08 72.41 71.73 71.82 4,490,065 +0.49(+0.69%)
Oct 02, 2014 71.42 71.68 70.76 71.33 4,794,944 -0.14(-0.20%)
Oct 01, 2014 72.55 72.80 71.35 71.48 3,291,658 -1.34(-1.84%)
Sep 30, 2014 72.58 73.94 72.49 72.82 5,499,592 +0.18(+0.25%)
Sep 29, 2014 72.10 72.82 71.82 72.64 3,176,467 -0.11(-0.16%)
Sep 26, 2014 72.55 72.88 72.36 72.75 3,180,801 +0.26(+0.36%)
Sep 25, 2014 74.17 74.26 72.48 72.49 3,971,322 -2.00(-2.69%)
Sep 24, 2014 74.23 74.67 73.95 74.50 3,308,640 +0.39(+0.53%)
Sep 23, 2014 74.64 74.77 74.10 74.10 2,201,777 -0.71(-0.95%)
Sep 22, 2014 75.78 75.78 74.71 74.81 2,192,243 -1.23(-1.62%)
Sep 19, 2014 76.43 76.57 75.94 76.05 5,043,329 +0.09(+0.11%)
Sep 18, 2014 75.43 76.03 75.34 75.96 2,959,707 +0.60(+0.80%)
Sep 17, 2014 74.47 75.85 74.36 75.36 4,406,780 +1.11(+1.50%)
Sep 16, 2014 73.17 74.33 72.89 74.25 3,238,534 +0.90(+1.23%)
Sep 15, 2014 73.73 74.24 73.27 73.35 4,345,553 -0.24(-0.33%)
Sep 12, 2014 73.94 73.97 73.53 73.59 2,000,362 -0.38(-0.52%)
Sep 11, 2014 73.39 74.02 73.27 73.97 1,724,102 +0.34(+0.45%)
Sep 10, 2014 73.33 73.83 73.20 73.64 1,804,916 +0.34(+0.47%)
Sep 09, 2014 73.70 73.76 73.07 73.29 2,065,301 -0.46(-0.62%)
Sep 08, 2014 73.71 74.07 73.54 73.75 2,060,933 -0.09(-0.12%)
Sep 05, 2014 72.77 73.90 72.70 73.84 2,230,956 +0.86(+1.18%)
Sep 04, 2014 73.36 73.45 72.77 72.98 2,364,124 -0.33(-0.46%)
Sep 03, 2014 73.72 73.15 73.18 73.31 2,532,058 +0.16(+0.22%)
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.