Danaher Corp (NY: DHR )

258.48 USD +1.49 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 77.84 77.84 77.84 0 -0.38(-0.49%)
Dec 29, 2016 78.15 78.44 78.02 78.22 1,297,726 +0.09(+0.12%)
Dec 28, 2016 78.58 78.87 78.06 78.13 1,795,006 -0.69(-0.88%)
Dec 27, 2016 78.92 79.33 78.78 78.82 1,208,579 -0.13(-0.16%)
Dec 23, 2016 78.95 78.95 78.95 0 +0.62(+0.79%)
Dec 22, 2016 78.20 78.66 78.17 78.33 2,055,989 -0.03(-0.04%)
Dec 21, 2016 78.53 78.89 78.32 78.36 2,694,539 -0.49(-0.62%)
Dec 20, 2016 78.84 79.02 78.48 78.85 5,482,231 +0.24(+0.31%)
Dec 19, 2016 79.14 79.67 78.41 78.61 2,722,757 -0.61(-0.77%)
Dec 16, 2016 79.94 80.62 79.02 79.22 4,613,704 -0.51(-0.64%)
Dec 15, 2016 78.60 79.93 78.48 79.73 4,630,040 +1.02(+1.30%)
Dec 14, 2016 79.22 79.51 78.54 78.71 3,764,781 -0.53(-0.67%)
Dec 13, 2016 78.17 79.55 78.16 79.24 5,690,200 +1.41(+1.81%)
Dec 12, 2016 77.92 78.22 77.52 77.83 4,794,276 -0.27(-0.35%)
Dec 09, 2016 77.92 78.10 77.45 78.10 2,927,079 +0.36(+0.46%)
Dec 08, 2016 77.00 78.17 76.98 77.74 4,265,725 +0.77(+1.00%)
Dec 07, 2016 77.30 77.49 76.27 76.97 4,687,950 -0.41(-0.53%)
Dec 06, 2016 77.33 77.41 76.43 77.38 3,465,070 +0.27(+0.35%)
Dec 05, 2016 77.71 77.80 77.01 77.11 2,917,294 -0.21(-0.27%)
Dec 02, 2016 77.08 77.44 76.47 77.32 3,344,077 +0.30(+0.39%)
Dec 01, 2016 78.13 78.32 76.91 77.02 3,936,665 -1.15(-1.47%)
Nov 30, 2016 79.23 79.38 78.00 78.17 5,574,489 -0.96(-1.21%)
Nov 29, 2016 79.03 79.34 78.75 79.13 1,864,121 +0.10(+0.13%)
Nov 28, 2016 79.51 79.71 78.82 79.03 2,338,562 -0.53(-0.67%)
Nov 25, 2016 79.46 79.94 79.31 79.56 955,171 +0.40(+0.51%)
Nov 23, 2016 79.16 79.16 79.16 0 +0.74(+0.94%)
Nov 22, 2016 78.86 79.17 78.03 78.42 4,022,603 -0.80(-1.01%)
Nov 21, 2016 79.26 79.62 78.41 79.22 4,563,954 +0.23(+0.29%)
Nov 18, 2016 79.94 79.97 78.61 78.99 3,304,863 -0.98(-1.23%)
Nov 17, 2016 80.27 80.45 79.93 79.97 2,868,854 -0.24(-0.30%)
Nov 16, 2016 79.64 80.26 79.44 80.21 5,199,346 +0.58(+0.73%)
Nov 15, 2016 80.53 80.65 79.36 79.63 4,859,510 +0.53(+0.67%)
Nov 14, 2016 80.87 81.19 79.00 79.10 4,655,196 -1.84(-2.27%)
Nov 11, 2016 80.90 81.30 80.28 80.94 3,585,459 +0.70(+0.87%)
Nov 10, 2016 80.96 81.30 80.08 80.24 3,879,659 +0.01(+0.01%)
Nov 09, 2016 78.94 80.54 78.28 80.23 4,677,368 +1.30(+1.65%)
Nov 08, 2016 78.13 79.41 77.95 78.93 3,940,444 +0.73(+0.93%)
Nov 07, 2016 77.72 78.41 77.71 78.20 3,697,044 +1.26(+1.64%)
Nov 04, 2016 76.66 77.50 76.61 76.94 2,597,055 +0.40(+0.52%)
Nov 03, 2016 76.96 77.30 76.39 76.54 2,863,389 -0.20(-0.26%)
Nov 02, 2016 77.05 77.47 76.68 76.74 2,771,787 -0.29(-0.38%)
Nov 01, 2016 78.71 78.72 76.82 77.03 4,240,783 -1.52(-1.94%)
Oct 31, 2016 78.25 78.57 77.96 78.55 2,617,131 +0.36(+0.46%)
Oct 28, 2016 78.32 78.98 77.82 78.19 2,599,861 -0.14(-0.18%)
Oct 27, 2016 77.96 79.56 77.94 78.33 4,207,901 +0.59(+0.76%)
Oct 26, 2016 78.53 78.53 77.51 77.74 3,268,018 -1.03(-1.31%)
Oct 25, 2016 80.06 80.10 78.73 78.77 3,513,821 -1.52(-1.89%)
Oct 24, 2016 80.72 81.25 80.05 80.29 3,481,173 +0.12(+0.15%)
Oct 21, 2016 79.68 80.28 79.37 80.17 4,569,708 -0.01(-0.01%)
Oct 20, 2016 78.23 80.94 77.64 80.18 6,498,338 +3.02(+3.91%)
Oct 19, 2016 76.58 77.24 76.24 77.16 2,900,815 +0.73(+0.96%)
Oct 18, 2016 76.24 76.63 76.06 76.43 1,630,365 +0.57(+0.75%)
Oct 17, 2016 76.30 76.34 75.71 75.86 2,197,832 -0.30(-0.39%)
Oct 14, 2016 76.76 76.80 76.04 76.16 3,221,072 -0.05(-0.07%)
Oct 13, 2016 76.33 76.67 75.96 76.21 2,791,054 -0.57(-0.74%)
Oct 12, 2016 76.55 77.53 76.55 76.78 3,146,169 +0.44(+0.58%)
Oct 11, 2016 77.81 77.81 75.93 76.34 4,283,339 -1.88(-2.40%)
Oct 10, 2016 78.40 78.78 78.07 78.22 1,446,262 -0.03(-0.04%)
Oct 07, 2016 78.35 78.50 77.73 78.25 2,614,456 -0.07(-0.09%)
Oct 06, 2016 77.74 78.42 77.56 78.32 2,958,882 +0.54(+0.69%)
Oct 05, 2016 77.84 78.00 77.36 77.78 2,090,105 +0.12(+0.15%)
Oct 04, 2016 78.28 78.33 77.43 77.66 1,984,522 -0.33(-0.42%)
Oct 03, 2016 77.96 78.42 77.81 77.99 2,662,793 -0.40(-0.51%)
Sep 30, 2016 77.45 78.71 77.42 78.39 3,247,881 +1.26(+1.63%)
Sep 29, 2016 77.47 77.61 76.83 77.13 3,191,850 -0.49(-0.63%)
Sep 28, 2016 77.37 77.67 77.12 77.62 2,003,387 -0.01(-0.01%)
Sep 27, 2016 76.68 77.71 76.41 77.63 3,084,033 +1.03(+1.34%)
Sep 26, 2016 77.46 77.46 76.41 76.60 3,196,345 -0.99(-1.28%)
Sep 23, 2016 77.45 77.83 77.34 77.59 2,796,870 -0.08(-0.10%)
Sep 22, 2016 78.03 78.11 77.52 77.67 2,494,325 +0.22(+0.28%)
Sep 21, 2016 76.92 77.54 76.64 77.45 2,785,221 +0.73(+0.95%)
Sep 20, 2016 77.28 77.28 76.58 76.72 2,490,325 -0.09(-0.12%)
Sep 19, 2016 76.66 77.35 76.63 76.81 2,670,475 +0.24(+0.31%)
Sep 16, 2016 77.08 77.17 76.32 76.57 8,103,652 -0.23(-0.30%)
Sep 15, 2016 76.62 77.26 76.23 76.80 4,506,541 +0.35(+0.46%)
Sep 14, 2016 76.80 76.97 76.15 76.45 3,652,318 -0.41(-0.53%)
Sep 13, 2016 77.90 77.93 76.86 76.86 3,710,712 -1.35(-1.73%)
Sep 12, 2016 76.78 78.40 76.59 78.21 4,003,488 +1.19(+1.55%)
Sep 09, 2016 78.55 78.55 77.01 77.02 3,914,827 -1.98(-2.51%)
Sep 08, 2016 79.15 79.27 78.74 79.00 3,085,250 -0.35(-0.44%)
Sep 07, 2016 79.37 79.78 79.18 79.35 3,844,479 -0.15(-0.19%)
Sep 06, 2016 80.99 81.22 79.14 79.50 6,146,997 -1.69(-2.08%)
Sep 02, 2016 81.81 81.19 81.19 81.19 2,390,000 -0.25(-0.31%)
Sep 01, 2016 81.55 81.85 81.26 81.44 2,336,583 +0.03(+0.04%)
Aug 31, 2016 81.20 81.67 81.01 81.41 3,634,917 +0.21(+0.26%)
Aug 30, 2016 82.64 82.64 81.13 81.20 1,563,836 -0.64(-0.78%)
Aug 29, 2016 81.19 82.08 81.19 81.84 2,527,394 +0.64(+0.79%)
Aug 26, 2016 80.76 81.46 80.68 81.20 1,990,163 +0.68(+0.84%)
Aug 25, 2016 80.42 80.68 80.32 80.52 1,766,400 -0.09(-0.11%)
Aug 24, 2016 80.98 81.10 80.47 80.61 2,173,623 -0.42(-0.52%)
Aug 23, 2016 81.16 81.33 80.84 81.03 2,205,013 +0.10(+0.12%)
Aug 22, 2016 80.79 80.98 80.53 80.93 1,875,081 +0.19(+0.24%)
Aug 19, 2016 80.41 80.79 80.15 80.74 2,134,186 +0.18(+0.22%)
Aug 18, 2016 80.91 80.99 79.86 80.56 2,644,714 -0.46(-0.57%)
Aug 17, 2016 80.82 81.05 80.52 81.02 1,606,048 +0.32(+0.40%)
Aug 16, 2016 81.20 81.20 80.56 80.70 2,074,136 -0.53(-0.65%)
Aug 15, 2016 81.73 81.79 81.15 81.23 2,926,567 -0.16(-0.20%)
Aug 12, 2016 81.36 81.52 81.11 81.39 1,203,183 -0.15(-0.18%)
Aug 11, 2016 81.29 81.76 81.25 81.54 1,649,104 +0.32(+0.39%)
Aug 10, 2016 81.26 81.33 80.95 81.22 2,737,848 +0.02(+0.02%)
Aug 09, 2016 81.50 81.65 81.07 81.20 1,593,124 -0.08(-0.10%)
Aug 08, 2016 81.66 81.70 81.20 81.28 1,634,579 -0.22(-0.27%)
Aug 05, 2016 81.26 81.62 81.14 81.50 2,056,144 +0.38(+0.47%)
Aug 04, 2016 81.00 81.34 80.80 81.12 1,934,805 +0.14(+0.17%)
Aug 03, 2016 81.11 81.28 80.68 80.98 1,917,367 +0.05(+0.06%)
Aug 02, 2016 81.26 81.53 80.59 80.93 2,299,999 -0.57(-0.70%)
Aug 01, 2016 81.24 81.89 81.18 81.50 3,062,479 +0.06(+0.07%)
Jul 29, 2016 81.32 81.76 81.19 81.44 3,428,543 +0.26(+0.32%)
Jul 28, 2016 81.10 81.35 80.74 81.18 2,755,724 +0.33(+0.41%)
Jul 27, 2016 81.22 81.34 80.67 80.85 3,052,899 -0.27(-0.33%)
Jul 26, 2016 81.27 81.35 80.94 81.12 3,342,565 -0.17(-0.21%)
Jul 25, 2016 82.14 82.18 80.57 81.29 3,919,087 +0.05(+0.06%)
Jul 22, 2016 81.40 81.46 80.66 81.24 3,100,062 -0.05(-0.06%)
Jul 21, 2016 81.39 81.74 81.08 81.29 3,560,030 -0.10(-0.12%)
Jul 20, 2016 81.28 81.60 81.11 81.39 2,329,981 +0.51(+0.63%)
Jul 19, 2016 80.75 81.01 80.57 80.88 2,845,588 -0.06(-0.07%)
Jul 18, 2016 81.02 81.57 80.54 80.94 2,341,632 +0.02(+0.02%)
Jul 15, 2016 81.31 81.70 80.75 80.92 2,945,984 +0.04(+0.05%)
Jul 14, 2016 81.72 81.80 80.66 80.88 2,916,225 -0.16(-0.20%)
Jul 13, 2016 80.71 81.27 80.50 81.04 3,008,812 +0.70(+0.87%)
Jul 12, 2016 80.25 80.79 80.25 80.34 3,709,196 +0.26(+0.32%)
Jul 11, 2016 81.08 81.14 80.01 80.08 5,613,809 -0.78(-0.96%)
Jul 08, 2016 81.00 80.70 80.49 80.86 5,096,238 +0.16(+0.20%)
Jul 07, 2016 81.09 81.26 80.04 80.70 4,150,913 +0.08(+0.10%)
Jul 06, 2016 80.25 81.05 79.73 80.62 9,547,345 +0.22(+0.27%)
Jul 05, 2016 77.42 80.40 77.34 80.40 15,645,868 -21.92(-21.42%)
Jul 01, 2016 101.34 102.32 102.32 102.32 5,501,500 +1.32(+1.31%)
Jun 30, 2016 100.22 101.00 100.18 101.00 4,369,150 +0.89(+0.89%)
Jun 29, 2016 98.69 100.33 98.69 100.11 3,013,804 +1.99(+2.03%)
Jun 28, 2016 97.74 98.19 96.98 98.12 3,392,987 +0.80(+0.82%)
Jun 27, 2016 97.52 98.29 96.84 97.32 5,037,271 -0.89(-0.91%)
Jun 24, 2016 97.65 100.01 97.65 98.21 7,889,374 -2.23(-2.22%)
Jun 23, 2016 99.89 100.44 99.54 100.44 2,343,924 +1.40(+1.41%)
Jun 22, 2016 99.25 99.59 98.93 99.04 1,788,951 +0.01(+0.01%)
Jun 21, 2016 99.14 99.29 98.71 99.03 1,651,386 +0.29(+0.29%)
Jun 20, 2016 98.98 99.62 98.72 98.74 2,625,897 +0.98(+1.00%)
Jun 17, 2016 99.00 99.13 97.64 97.76 5,320,649 -1.31(-1.32%)
Jun 16, 2016 97.82 99.26 97.66 99.07 2,062,093 +0.86(+0.88%)
Jun 15, 2016 98.93 98.99 98.19 98.21 2,132,579 -0.45(-0.46%)
Jun 14, 2016 97.93 98.84 97.50 98.66 1,949,638 +0.57(+0.58%)
Jun 13, 2016 99.07 99.58 98.06 98.09 2,315,330 -1.22(-1.23%)
Jun 10, 2016 99.67 99.87 99.14 99.31 1,717,553 -1.08(-1.08%)
Jun 09, 2016 99.96 100.49 99.75 100.39 1,780,529 +0.23(+0.23%)
Jun 08, 2016 99.26 100.29 99.25 100.16 2,280,302 +0.71(+0.71%)
Jun 07, 2016 99.18 99.89 99.03 99.45 1,889,786 +0.42(+0.42%)
Jun 06, 2016 98.30 99.32 98.30 99.03 2,336,898 +0.74(+0.75%)
Jun 03, 2016 98.18 98.42 97.66 98.29 2,297,908 -0.35(-0.35%)
Jun 02, 2016 98.08 98.72 97.82 98.64 1,643,777 +0.00(+0.00%)
Jun 01, 2016 98.20 98.90 97.68 98.64 2,598,988 +0.28(+0.28%)
May 31, 2016 98.53 98.69 97.80 98.36 5,389,387 -0.55(-0.56%)
May 27, 2016 99.29 98.91 98.91 98.91 3,154,100 -0.29(-0.29%)
May 26, 2016 99.70 99.96 99.01 99.20 1,583,011 -0.46(-0.46%)
May 25, 2016 99.89 100.50 99.57 99.66 2,071,882 -0.31(-0.31%)
May 24, 2016 98.99 100.31 98.70 99.97 3,096,787 +1.13(+1.14%)
May 23, 2016 98.32 99.05 98.04 98.84 1,903,223 +0.09(+0.09%)
May 20, 2016 98.44 99.40 98.06 98.75 2,394,109 +0.78(+0.80%)
May 19, 2016 97.76 98.18 97.03 97.97 2,841,949 -0.36(-0.37%)
May 18, 2016 98.21 98.67 97.62 98.33 2,140,597 -0.11(-0.11%)
May 17, 2016 98.69 99.09 98.08 98.44 1,895,723 -0.21(-0.21%)
May 16, 2016 97.71 98.92 97.28 98.65 2,387,699 +1.28(+1.31%)
May 13, 2016 97.99 98.47 97.08 97.37 2,406,603 -0.75(-0.76%)
May 12, 2016 98.04 98.36 97.38 98.12 1,866,406 +0.21(+0.21%)
May 11, 2016 98.29 98.78 97.78 97.91 1,908,891 -0.41(-0.42%)
May 10, 2016 97.49 98.34 97.49 98.32 1,896,572 +1.26(+1.30%)
May 09, 2016 97.00 97.38 96.60 97.06 1,355,474 -0.05(-0.05%)
May 06, 2016 96.07 97.19 95.78 97.11 2,184,470 +1.00(+1.04%)
May 05, 2016 96.37 96.55 95.78 96.11 2,145,423 +0.20(+0.21%)
May 04, 2016 95.70 96.62 95.42 95.91 2,876,207 -0.97(-1.00%)
May 03, 2016 96.72 97.10 96.40 96.88 2,098,786 -0.51(-0.52%)
May 02, 2016 96.73 97.58 96.39 97.39 2,268,929 +0.64(+0.66%)
Apr 29, 2016 95.88 97.00 95.80 96.75 2,871,090 +0.40(+0.42%)
Apr 28, 2016 96.60 97.52 96.15 96.35 2,395,024 -0.84(-0.86%)
Apr 27, 2016 96.50 97.32 96.14 97.19 2,645,549 +0.83(+0.86%)
Apr 26, 2016 96.33 96.62 95.93 96.36 1,869,784 -0.09(-0.09%)
Apr 25, 2016 96.21 96.58 95.82 96.45 2,132,085 +0.03(+0.03%)
Apr 22, 2016 95.50 96.70 95.49 96.42 2,456,499 +0.43(+0.45%)
Apr 21, 2016 95.56 97.46 94.95 95.99 3,739,843 +1.07(+1.13%)
Apr 20, 2016 94.67 95.25 94.22 94.92 2,681,216 +0.09(+0.09%)
Apr 19, 2016 94.68 94.94 94.46 94.83 2,010,950 +0.47(+0.50%)
Apr 18, 2016 94.18 94.61 94.01 94.36 1,827,837 +0.24(+0.25%)
Apr 15, 2016 94.15 94.37 93.79 94.12 1,469,423 +0.07(+0.07%)
Apr 14, 2016 94.63 94.82 94.03 94.05 1,712,011 -0.20(-0.21%)
Apr 13, 2016 93.84 94.37 93.58 94.25 1,784,700 +0.77(+0.82%)
Apr 12, 2016 92.93 93.73 92.74 93.48 1,514,093 +0.80(+0.86%)
Apr 11, 2016 93.23 93.63 92.66 92.68 1,893,631 -0.51(-0.55%)
Apr 08, 2016 93.74 94.20 92.99 93.19 1,514,241 -0.09(-0.10%)
Apr 07, 2016 93.00 93.50 92.45 93.28 2,517,149 -0.56(-0.60%)
Apr 06, 2016 93.09 93.89 92.83 93.84 2,570,350 +0.57(+0.61%)
Apr 05, 2016 93.15 93.45 92.85 93.27 2,064,348 -0.48(-0.51%)
Apr 04, 2016 94.93 94.93 93.59 93.75 2,909,824 -1.88(-1.97%)
Apr 01, 2016 94.35 95.79 93.76 95.63 2,016,463 +0.77(+0.81%)
Mar 31, 2016 95.16 95.19 94.64 94.86 2,163,218 -0.17(-0.18%)
Mar 30, 2016 95.63 95.89 94.94 95.03 2,430,213 -0.23(-0.24%)
Mar 29, 2016 94.94 95.48 94.40 95.26 2,023,117 +0.28(+0.29%)
Mar 28, 2016 94.76 95.24 94.52 94.98 2,019,384 +0.20(+0.21%)
Mar 24, 2016 94.42 94.78 94.78 94.78 3,940,500 -0.06(-0.06%)
Mar 23, 2016 94.96 95.00 94.40 94.84 1,939,742 -0.09(-0.09%)
Mar 22, 2016 93.80 95.16 93.65 94.93 2,676,285 +0.07(+0.07%)
Mar 21, 2016 95.00 95.27 94.32 94.86 2,202,795 -0.43(-0.45%)
Mar 18, 2016 94.02 95.29 93.54 95.29 7,329,053 +1.74(+1.86%)
Mar 17, 2016 91.40 93.83 91.24 93.55 4,312,651 +2.26(+2.48%)
Mar 16, 2016 91.65 91.71 90.84 91.29 2,364,653 -0.42(-0.46%)
Mar 15, 2016 91.24 92.16 91.10 91.71 2,689,806 +0.23(+0.25%)
Mar 14, 2016 90.56 91.80 90.56 91.48 2,769,535 +0.87(+0.96%)
Mar 11, 2016 90.17 90.89 89.82 90.61 2,866,050 +1.40(+1.57%)
Mar 10, 2016 89.17 89.57 88.32 89.21 2,816,902 +0.74(+0.84%)
Mar 09, 2016 89.43 89.44 88.30 88.47 2,630,987 -0.48(-0.54%)
Mar 08, 2016 89.86 90.04 88.79 88.95 3,017,541 -1.29(-1.43%)
Mar 07, 2016 90.23 90.54 89.90 90.24 3,354,745 -0.47(-0.52%)
Mar 04, 2016 90.98 91.49 90.25 90.71 3,447,260 -0.12(-0.13%)
Mar 03, 2016 90.86 91.14 90.27 90.83 2,628,478 +0.34(+0.38%)
Mar 02, 2016 90.37 91.58 90.14 90.49 3,349,357 -0.11(-0.12%)
Mar 01, 2016 89.87 90.78 89.64 90.60 3,928,922 +1.33(+1.49%)
Feb 29, 2016 88.86 89.88 88.62 89.27 4,393,163 +0.20(+0.22%)
Feb 26, 2016 88.55 89.27 88.30 89.07 3,108,398 +0.81(+0.92%)
Feb 25, 2016 87.20 88.28 86.92 88.26 2,124,815 +1.06(+1.22%)
Feb 24, 2016 86.84 87.51 86.32 87.20 2,746,358 -0.12(-0.14%)
Feb 23, 2016 87.33 87.89 86.77 87.32 1,822,143 -0.43(-0.49%)
Feb 22, 2016 87.50 88.08 87.35 87.75 2,277,110 +1.10(+1.27%)
Feb 19, 2016 86.57 86.99 86.03 86.65 2,626,666 -0.02(-0.02%)
Feb 18, 2016 86.61 87.19 86.48 86.67 1,727,242 -0.40(-0.46%)
Feb 17, 2016 87.04 87.45 86.64 87.07 2,588,365 +0.58(+0.67%)
Feb 16, 2016 86.18 86.79 85.81 86.49 2,866,746 +1.57(+1.85%)
Feb 12, 2016 84.36 84.92 84.92 84.92 3,397,000 +1.33(+1.59%)
Feb 11, 2016 83.61 84.64 82.86 83.59 2,857,818 -1.62(-1.90%)
Feb 10, 2016 85.72 86.83 85.03 85.21 2,167,714 +0.02(+0.02%)
Feb 09, 2016 83.27 85.93 83.07 85.19 2,577,513 +1.05(+1.25%)
Feb 08, 2016 84.53 84.61 82.87 84.14 4,497,195 -0.90(-1.06%)
Feb 05, 2016 86.03 86.35 84.66 85.04 3,023,902 -1.41(-1.63%)
Feb 04, 2016 84.86 86.70 84.81 86.45 3,067,529 +1.41(+1.66%)
Feb 03, 2016 85.12 85.47 83.40 85.04 2,460,327 +0.67(+0.79%)
Feb 02, 2016 84.85 85.15 84.04 84.37 2,691,960 -1.59(-1.85%)
Feb 01, 2016 86.42 86.54 85.31 85.96 2,729,532 -0.69(-0.80%)
Jan 29, 2016 85.04 86.72 84.50 86.65 4,527,724 +2.18(+2.58%)
Jan 28, 2016 84.78 85.08 84.00 84.47 3,570,299 +0.22(+0.26%)
Jan 27, 2016 84.68 85.57 83.65 84.25 4,857,372 -0.43(-0.51%)
Jan 26, 2016 82.89 84.95 81.25 84.68 6,550,922 +0.30(+0.36%)
Jan 25, 2016 85.37 85.65 84.24 84.38 3,114,898 -0.97(-1.14%)
Jan 22, 2016 85.55 85.71 84.72 85.35 3,553,566 +0.92(+1.09%)
Jan 21, 2016 84.59 85.07 83.85 84.43 3,847,672 -0.57(-0.67%)
Jan 20, 2016 84.46 85.65 83.50 85.00 4,732,303 -0.61(-0.71%)
Jan 19, 2016 86.35 86.61 84.65 85.61 3,358,632 +0.42(+0.49%)
Jan 15, 2016 85.94 85.19 85.19 85.19 6,418,400 -2.12(-2.43%)
Jan 14, 2016 86.57 87.80 85.81 87.31 3,080,995 +0.79(+0.91%)
Jan 13, 2016 89.17 89.21 86.39 86.52 2,975,550 -2.03(-2.29%)
Jan 12, 2016 89.63 89.63 87.40 88.55 2,897,740 +0.10(+0.11%)
Jan 11, 2016 88.85 88.85 87.61 88.45 3,332,419 -0.05(-0.06%)
Jan 08, 2016 88.70 89.68 88.29 88.50 3,347,608 +0.05(+0.06%)
Jan 07, 2016 89.29 90.00 88.16 88.45 4,510,314 -2.33(-2.57%)
Jan 06, 2016 90.78 91.41 90.07 90.78 3,683,427 -1.07(-1.16%)
Jan 05, 2016 91.74 92.13 91.10 91.85 2,850,953 +0.17(+0.19%)
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.