Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 80.14 81.82 79.63 81.63 6,411,718 +3.46(+4.43%)
Jan 30, 2017 79.09 79.12 77.56 78.17 2,378,916 -0.58(-0.74%)
Jan 27, 2017 78.75 78.81 78.30 78.75 2,341,087 +0.17(+0.21%)
Jan 26, 2017 78.66 78.81 78.35 78.59 1,963,841 -0.23(-0.30%)
Jan 25, 2017 78.06 78.85 77.98 78.82 2,298,882 +0.97(+1.25%)
Jan 24, 2017 77.83 78.25 76.82 77.85 3,093,530 +0.03(+0.04%)
Jan 23, 2017 78.13 78.31 77.68 77.82 2,524,075 -0.52(-0.66%)
Jan 20, 2017 78.64 78.70 77.94 78.33 2,273,417 -0.07(-0.09%)
Jan 19, 2017 78.88 79.08 78.04 78.40 3,012,966 -0.57(-0.73%)
Jan 18, 2017 79.28 79.38 78.79 78.98 2,177,347 +0.27(+0.35%)
Jan 17, 2017 78.79 78.87 78.07 78.70 3,305,418 -0.44(-0.55%)
Jan 13, 2017 79.14 79.14 79.14 0 +0.07(+0.09%)
Jan 12, 2017 78.84 79.23 78.51 79.07 3,696,827 -0.06(-0.07%)
Jan 11, 2017 78.80 79.54 78.44 79.13 2,857,950 +0.24(+0.31%)
Jan 10, 2017 78.28 79.10 78.17 78.89 3,595,773 +0.50(+0.63%)
Jan 09, 2017 78.21 78.49 78.06 78.39 2,382,365 +0.16(+0.20%)
Jan 06, 2017 77.81 78.51 77.56 78.24 2,162,552 +0.41(+0.52%)
Jan 05, 2017 77.13 77.87 76.98 77.83 3,484,041 +0.71(+0.92%)
Jan 04, 2017 76.58 77.61 76.51 77.12 3,284,959 +0.49(+0.63%)
Jan 03, 2017 76.30 76.80 76.09 76.63 2,921,527 +0.91(+1.21%)
Dec 30, 2016 75.72 75.72 75.72 0 -0.37(-0.49%)
Dec 29, 2016 76.02 76.30 75.89 76.09 1,334,093 +0.09(+0.12%)
Dec 28, 2016 76.44 76.72 75.93 76.00 1,845,309 -0.55(-0.72%)
Dec 27, 2016 76.65 77.05 76.51 76.55 1,244,421 -0.13(-0.16%)
Dec 23, 2016 76.68 76.68 76.68 0 +0.60(+0.79%)
Dec 22, 2016 75.95 76.39 75.92 76.07 2,116,963 -0.03(-0.04%)
Dec 21, 2016 76.27 76.62 76.06 76.10 2,774,450 -0.48(-0.62%)
Dec 20, 2016 76.57 76.74 76.22 76.58 5,644,816 +0.23(+0.31%)
Dec 19, 2016 76.86 77.38 76.15 76.35 2,803,505 -0.59(-0.77%)
Dec 16, 2016 77.64 78.30 76.74 76.94 4,750,531 -0.50(-0.64%)
Dec 15, 2016 76.34 77.63 76.22 77.43 4,767,352 +0.99(+1.30%)
Dec 14, 2016 76.94 77.22 76.28 76.44 3,876,432 -0.51(-0.67%)
Dec 13, 2016 75.92 77.26 75.91 76.96 5,858,953 +1.37(+1.81%)
Dec 12, 2016 75.68 75.97 75.29 75.59 4,936,458 -0.26(-0.35%)
Dec 09, 2016 75.68 75.85 75.22 75.85 3,013,886 +0.35(+0.46%)
Dec 08, 2016 74.78 75.92 74.76 75.50 4,392,232 +0.75(+1.00%)
Dec 07, 2016 75.07 75.26 74.07 74.75 4,826,979 -0.40(-0.53%)
Dec 06, 2016 75.10 75.18 74.23 75.15 3,567,832 +0.26(+0.35%)
Dec 05, 2016 75.47 75.56 74.79 74.89 3,003,811 -0.20(-0.27%)
Dec 02, 2016 74.86 75.21 74.27 75.09 3,443,251 +0.29(+0.39%)
Dec 01, 2016 75.88 76.06 74.69 74.80 4,053,413 -1.12(-1.47%)
Nov 30, 2016 76.95 77.09 75.75 75.92 5,739,810 -0.93(-1.21%)
Nov 29, 2016 76.75 77.05 76.48 76.85 1,919,404 +0.10(+0.13%)
Nov 28, 2016 77.22 77.41 76.55 76.75 2,407,916 -0.51(-0.67%)
Nov 25, 2016 77.17 77.64 77.03 77.27 983,498 +0.39(+0.51%)
Nov 23, 2016 76.88 76.88 76.88 0 +0.72(+0.94%)
Nov 22, 2016 76.59 76.89 75.78 76.16 4,141,900 -0.78(-1.01%)
Nov 21, 2016 76.98 77.33 76.15 76.94 4,699,306 +0.22(+0.29%)
Nov 18, 2016 77.64 77.67 76.35 76.71 3,402,874 -0.95(-1.23%)
Nov 17, 2016 77.96 78.13 77.63 77.67 2,953,935 -0.23(-0.30%)
Nov 16, 2016 77.35 77.95 77.15 77.90 5,353,542 +0.56(+0.73%)
Nov 15, 2016 78.21 78.33 77.07 77.34 5,003,627 +0.51(+0.67%)
Nov 14, 2016 78.54 78.85 76.72 76.82 4,793,254 -1.79(-2.27%)
Nov 11, 2016 78.57 78.96 77.97 78.61 3,691,792 +0.68(+0.87%)
Nov 10, 2016 78.63 78.96 77.77 77.93 3,994,717 +0.01(+0.01%)
Nov 09, 2016 76.67 78.22 76.03 77.92 4,816,083 +1.26(+1.65%)
Nov 08, 2016 75.88 77.12 75.70 76.66 4,057,304 +0.71(+0.93%)
Nov 07, 2016 75.48 76.15 75.47 75.95 3,806,686 +1.22(+1.64%)
Nov 04, 2016 74.45 75.27 74.40 74.72 2,674,075 +0.39(+0.52%)
Nov 03, 2016 74.74 75.07 74.19 74.34 2,948,307 -0.19(-0.26%)
Nov 02, 2016 74.83 75.24 74.47 74.53 2,853,989 -0.28(-0.38%)
Nov 01, 2016 76.44 76.45 74.61 74.81 4,366,551 -1.48(-1.94%)
Oct 31, 2016 76.00 76.31 75.71 76.29 2,694,746 +0.35(+0.46%)
Oct 28, 2016 76.06 76.71 75.58 75.94 2,676,964 -0.14(-0.18%)
Oct 27, 2016 75.71 77.27 75.70 76.07 4,332,693 +0.57(+0.76%)
Oct 26, 2016 76.27 76.27 75.28 75.50 3,364,936 -1.00(-1.31%)
Oct 25, 2016 77.75 77.79 76.46 76.50 3,618,029 -1.48(-1.89%)
Oct 24, 2016 78.40 78.90 77.74 77.98 3,584,413 +0.12(+0.15%)
Oct 21, 2016 77.39 77.97 77.08 77.86 4,705,231 -0.01(-0.01%)
Oct 20, 2016 75.98 78.61 75.40 77.87 6,691,057 +2.93(+3.91%)
Oct 19, 2016 74.37 75.02 74.04 74.94 2,986,843 +0.71(+0.96%)
Oct 18, 2016 74.04 74.42 73.87 74.23 1,678,716 +0.55(+0.75%)
Oct 17, 2016 74.10 74.14 73.53 73.67 2,263,012 -0.29(-0.39%)
Oct 14, 2016 74.55 74.59 73.85 73.97 3,316,598 -0.05(-0.07%)
Oct 13, 2016 74.13 74.46 73.77 74.02 2,873,827 -0.55(-0.74%)
Oct 12, 2016 74.35 75.30 74.35 74.57 3,239,474 +0.43(+0.58%)
Oct 11, 2016 75.57 75.57 73.74 74.14 4,410,369 -1.83(-2.40%)
Oct 10, 2016 76.14 76.51 75.82 75.97 1,489,153 -0.03(-0.04%)
Oct 07, 2016 76.09 76.24 75.49 76.00 2,691,992 -0.07(-0.09%)
Oct 06, 2016 75.50 76.16 75.33 76.06 3,046,632 +0.52(+0.69%)
Oct 05, 2016 75.60 75.75 75.13 75.54 2,152,090 +0.12(+0.15%)
Oct 04, 2016 76.03 76.07 75.20 75.42 2,043,376 -0.32(-0.42%)
Oct 03, 2016 75.71 76.16 75.57 75.74 2,741,762 -0.39(-0.51%)
Sep 30, 2016 75.22 76.44 75.19 76.13 3,344,202 +1.22(+1.63%)
Sep 29, 2016 75.24 75.37 74.62 74.91 3,286,510 -0.48(-0.63%)
Sep 28, 2016 75.14 75.43 74.90 75.38 2,062,801 +0.11(+0.15%)
Sep 27, 2016 74.35 75.35 74.09 75.27 3,180,617 +1.00(+1.34%)
Sep 26, 2016 75.11 75.11 74.09 74.27 3,296,446 -0.96(-1.28%)
Sep 23, 2016 75.10 75.47 74.99 75.23 2,884,461 -0.08(-0.10%)
Sep 22, 2016 75.66 75.74 75.17 75.31 2,572,441 +0.21(+0.28%)
Sep 21, 2016 74.58 75.19 74.31 75.10 2,872,447 +0.71(+0.95%)
Sep 20, 2016 74.93 74.93 74.25 74.39 2,568,315 -0.09(-0.12%)
Sep 19, 2016 74.33 75.00 74.30 74.48 2,754,107 +0.23(+0.31%)
Sep 16, 2016 74.74 74.83 74.00 74.24 8,357,438 -0.22(-0.30%)
Sep 15, 2016 74.29 74.91 73.92 74.47 4,647,674 +0.34(+0.46%)
Sep 14, 2016 74.47 74.64 73.84 74.13 3,766,699 -0.40(-0.53%)
Sep 13, 2016 75.53 75.56 74.53 74.53 3,826,922 -1.31(-1.73%)
Sep 12, 2016 74.45 76.02 74.26 75.83 4,128,867 +1.15(+1.54%)
Sep 09, 2016 76.16 76.16 74.67 74.68 4,037,429 -1.92(-2.51%)
Sep 08, 2016 76.75 76.86 76.35 76.60 3,181,872 -0.34(-0.44%)
Sep 07, 2016 76.96 77.36 76.78 76.94 3,964,878 -0.15(-0.19%)
Sep 06, 2016 78.53 78.75 76.74 77.09 6,339,505 -1.64(-2.08%)
Sep 02, 2016 79.33 78.72 78.72 78.72 2,464,848 -0.24(-0.31%)
Sep 01, 2016 79.07 79.36 78.79 78.97 2,409,759 +0.03(+0.04%)
Aug 31, 2016 78.73 79.19 78.55 78.94 3,748,753 +0.20(+0.26%)
Aug 30, 2016 80.13 80.13 78.67 78.73 1,612,811 -0.62(-0.78%)
Aug 29, 2016 78.72 79.59 78.72 79.35 2,606,545 +0.62(+0.79%)
Aug 26, 2016 78.31 78.99 78.23 78.73 2,052,489 +0.66(+0.84%)
Aug 25, 2016 77.98 78.23 77.88 78.07 1,821,719 -0.09(-0.11%)
Aug 24, 2016 78.52 78.64 78.03 78.16 2,241,695 -0.41(-0.52%)
Aug 23, 2016 78.70 78.86 78.39 78.57 2,274,068 +0.10(+0.12%)
Aug 22, 2016 78.34 78.52 78.08 78.47 1,933,803 +0.18(+0.24%)
Aug 19, 2016 77.97 78.34 77.72 78.29 2,201,023 +0.17(+0.22%)
Aug 18, 2016 78.45 78.53 77.43 78.11 2,727,539 -0.45(-0.57%)
Aug 17, 2016 78.37 78.59 78.07 78.56 1,656,345 +0.31(+0.40%)
Aug 16, 2016 78.73 78.73 78.11 78.25 2,139,092 -0.51(-0.65%)
Aug 15, 2016 79.25 79.31 78.69 78.76 3,018,219 -0.16(-0.20%)
Aug 12, 2016 78.89 79.04 78.65 78.92 1,240,863 -0.15(-0.18%)
Aug 11, 2016 78.82 79.28 78.78 79.06 1,700,749 +0.31(+0.39%)
Aug 10, 2016 78.79 78.86 78.49 78.75 2,823,590 +0.02(+0.02%)
Aug 09, 2016 79.03 79.17 78.61 78.73 1,643,016 -0.08(-0.10%)
Aug 08, 2016 79.18 79.22 78.73 78.81 1,685,769 -0.21(-0.27%)
Aug 05, 2016 78.79 79.14 78.68 79.03 2,120,537 +0.37(+0.47%)
Aug 04, 2016 78.54 78.87 78.35 78.66 1,995,398 +0.14(+0.17%)
Aug 03, 2016 78.65 78.81 78.23 78.52 1,977,414 +0.05(+0.06%)
Aug 02, 2016 78.79 79.05 78.14 78.47 2,372,029 -0.55(-0.70%)
Aug 01, 2016 78.77 79.40 78.71 79.03 3,158,388 +0.06(+0.07%)
Jul 29, 2016 78.85 79.28 78.72 78.97 3,535,916 +0.25(+0.32%)
Jul 28, 2016 78.64 78.88 78.29 78.71 2,842,026 +0.32(+0.41%)
Jul 27, 2016 78.75 78.87 78.22 78.39 3,148,508 -0.26(-0.33%)
Jul 26, 2016 78.80 78.88 78.48 78.66 3,447,245 -0.16(-0.21%)
Jul 25, 2016 79.65 79.69 78.12 78.82 4,041,823 +0.05(+0.06%)
Jul 22, 2016 78.93 78.99 78.21 78.77 3,197,148 -0.05(-0.06%)
Jul 21, 2016 78.92 79.26 78.62 78.82 3,671,521 -0.10(-0.12%)
Jul 20, 2016 78.81 79.12 78.64 78.92 2,402,950 +0.49(+0.63%)
Jul 19, 2016 78.30 78.55 78.12 78.42 2,934,704 -0.06(-0.07%)
Jul 18, 2016 78.56 79.09 78.09 78.48 2,414,966 +0.02(+0.02%)
Jul 15, 2016 78.84 79.22 78.30 78.46 3,038,244 +0.04(+0.05%)
Jul 14, 2016 79.24 79.31 78.21 78.42 3,007,553 -0.16(-0.20%)
Jul 13, 2016 78.26 78.80 78.06 78.58 3,103,040 +0.68(+0.87%)
Jul 12, 2016 77.81 78.34 77.81 77.90 3,825,358 +0.25(+0.32%)
Jul 11, 2016 78.62 78.68 77.58 77.65 5,789,619 -0.76(-0.96%)
Jul 08, 2016 78.54 78.25 78.05 78.40 5,255,839 +0.16(+0.20%)
Jul 07, 2016 78.63 78.79 77.61 78.25 4,280,909 +0.08(+0.10%)
Jul 06, 2016 77.81 78.59 77.31 78.17 9,846,344 +0.21(+0.27%)
Jul 05, 2016 75.07 77.96 74.99 77.96 16,135,857 -21.25(-21.42%)
Jul 01, 2016 98.26 99.21 99.21 99.21 5,673,793 +1.28(+1.31%)
Jun 30, 2016 97.18 97.93 97.14 97.93 4,505,981 +0.86(+0.89%)
Jun 29, 2016 95.69 97.28 95.69 97.07 3,108,188 +1.93(+2.03%)
Jun 28, 2016 94.77 95.21 94.04 95.14 3,499,246 +0.78(+0.82%)
Jun 27, 2016 94.56 95.31 93.90 94.36 5,195,025 -0.86(-0.91%)
Jun 24, 2016 94.68 96.97 94.68 95.23 8,136,449 -2.16(-2.22%)
Jun 23, 2016 96.86 97.39 96.52 97.39 2,417,329 +1.36(+1.41%)
Jun 22, 2016 96.24 96.57 95.93 96.03 1,844,976 +0.01(+0.01%)
Jun 21, 2016 96.13 96.27 95.71 96.02 1,703,103 +0.28(+0.29%)
Jun 20, 2016 95.97 96.59 95.72 95.74 2,708,133 +0.95(+1.00%)
Jun 17, 2016 95.99 96.12 94.67 94.79 5,487,278 -1.27(-1.32%)
Jun 16, 2016 94.85 96.25 94.69 96.06 2,126,672 +0.83(+0.88%)
Jun 15, 2016 95.93 95.98 95.21 95.23 2,199,366 -0.44(-0.46%)
Jun 14, 2016 94.96 95.84 94.54 95.66 2,010,695 +0.55(+0.58%)
Jun 13, 2016 96.06 96.56 95.08 95.11 2,387,840 -1.18(-1.23%)
Jun 10, 2016 96.64 96.84 96.13 96.29 1,771,342 -1.05(-1.08%)
Jun 09, 2016 96.92 97.44 96.72 97.34 1,836,290 +0.22(+0.23%)
Jun 08, 2016 96.25 97.24 96.24 97.12 2,351,715 +0.69(+0.71%)
Jun 07, 2016 96.17 96.86 96.02 96.43 1,948,969 +0.41(+0.42%)
Jun 06, 2016 95.31 96.30 95.31 96.02 2,410,083 +0.72(+0.75%)
Jun 03, 2016 95.20 95.44 94.69 95.31 2,369,872 -0.34(-0.35%)
Jun 02, 2016 95.10 95.72 94.85 95.64 1,695,256 +0.00(+0.00%)
Jun 01, 2016 95.22 95.90 94.71 95.64 2,680,381 +0.43(+0.45%)
May 31, 2016 95.38 95.54 94.68 95.22 5,567,225 -0.53(-0.56%)
May 27, 2016 96.12 95.75 95.75 95.75 3,258,178 -0.28(-0.29%)
May 26, 2016 96.52 96.77 95.85 96.03 1,635,247 -0.45(-0.46%)
May 25, 2016 96.70 97.29 96.39 96.48 2,140,249 -0.30(-0.31%)
May 24, 2016 95.83 97.11 95.55 96.78 3,198,974 +1.09(+1.14%)
May 23, 2016 95.18 95.89 94.91 95.68 1,966,025 +0.09(+0.09%)
May 20, 2016 95.30 96.22 94.93 95.60 2,473,109 +0.75(+0.80%)
May 19, 2016 94.64 95.04 93.93 94.84 2,935,727 -0.35(-0.37%)
May 18, 2016 95.07 95.51 94.50 95.19 2,211,232 -0.11(-0.11%)
May 17, 2016 95.54 95.92 94.95 95.30 1,958,278 -0.20(-0.21%)
May 16, 2016 94.59 95.76 94.17 95.50 2,466,488 +1.24(+1.31%)
May 13, 2016 94.86 95.32 93.98 94.26 2,486,016 -0.73(-0.76%)
May 12, 2016 94.91 95.22 94.27 94.99 1,927,993 +0.20(+0.21%)
May 11, 2016 95.15 95.62 94.66 94.78 1,971,880 -0.40(-0.42%)
May 10, 2016 94.38 95.20 94.38 95.18 1,959,155 +1.22(+1.30%)
May 09, 2016 93.90 94.27 93.51 93.96 1,400,201 -0.05(-0.05%)
May 06, 2016 93.00 94.09 92.72 94.01 2,256,553 +0.97(+1.04%)
May 05, 2016 93.29 93.47 92.72 93.04 2,216,217 +0.19(+0.21%)
May 04, 2016 92.64 93.53 92.37 92.85 2,971,116 -0.94(-1.00%)
May 03, 2016 93.63 94.00 93.32 93.79 2,168,041 -0.49(-0.52%)
May 02, 2016 93.64 94.46 93.31 94.28 2,343,799 +0.62(+0.66%)
Apr 29, 2016 92.82 93.90 92.74 93.66 2,965,830 +0.39(+0.42%)
Apr 28, 2016 93.51 94.40 93.08 93.27 2,474,054 -0.81(-0.86%)
Apr 27, 2016 93.42 94.21 93.07 94.09 2,732,846 +0.80(+0.86%)
Apr 26, 2016 93.25 93.53 92.87 93.28 1,931,483 -0.09(-0.09%)
Apr 25, 2016 93.14 93.49 92.76 93.37 2,202,439 +0.03(+0.03%)
Apr 22, 2016 92.45 93.61 92.44 93.34 2,537,558 +0.42(+0.45%)
Apr 21, 2016 92.51 94.35 91.92 92.92 3,863,250 +1.04(+1.13%)
Apr 20, 2016 91.65 92.21 91.21 91.89 2,769,690 +0.09(+0.09%)
Apr 19, 2016 91.66 91.91 91.44 91.80 2,077,307 +0.45(+0.50%)
Apr 18, 2016 91.17 91.59 91.01 91.35 1,888,151 +0.23(+0.26%)
Apr 15, 2016 91.14 91.36 90.79 91.11 1,517,910 +0.07(+0.07%)
Apr 14, 2016 91.61 91.79 91.03 91.05 1,768,503 -0.19(-0.21%)
Apr 13, 2016 90.84 91.36 90.59 91.24 1,843,591 +0.75(+0.82%)
Apr 12, 2016 89.96 90.74 89.78 90.49 1,564,055 +0.77(+0.86%)
Apr 11, 2016 90.25 90.64 89.70 89.72 1,956,116 -0.49(-0.55%)
Apr 08, 2016 90.75 91.19 90.02 90.21 1,564,207 -0.09(-0.10%)
Apr 07, 2016 90.03 90.51 89.50 90.30 2,600,209 -0.54(-0.60%)
Apr 06, 2016 90.12 90.89 89.87 90.84 2,655,166 +0.55(+0.61%)
Apr 05, 2016 90.17 90.46 89.88 90.29 2,132,467 -0.46(-0.51%)
Apr 04, 2016 91.90 91.90 90.60 90.76 3,005,842 -1.82(-1.97%)
Apr 01, 2016 91.33 92.73 90.76 92.58 2,083,002 +0.75(+0.81%)
Mar 31, 2016 92.12 92.15 91.61 91.83 2,234,599 -0.16(-0.18%)
Mar 30, 2016 92.58 92.83 91.91 91.99 2,510,405 -0.22(-0.24%)
Mar 29, 2016 91.91 92.43 91.38 92.22 2,089,875 +0.27(+0.29%)
Mar 28, 2016 91.73 92.20 91.50 91.95 2,086,019 +0.19(+0.21%)
Mar 24, 2016 91.40 91.75 91.75 91.75 4,070,528 -0.06(-0.06%)
Mar 23, 2016 91.93 91.97 91.38 91.81 2,003,749 -0.09(-0.09%)
Mar 22, 2016 90.80 92.12 90.66 91.90 2,764,597 +0.22(+0.24%)
Mar 21, 2016 91.81 92.07 91.15 91.67 2,279,327 -0.42(-0.45%)
Mar 18, 2016 90.86 92.09 90.40 92.09 7,583,688 +1.68(+1.86%)
Mar 17, 2016 88.33 90.68 88.18 90.41 4,462,486 +2.18(+2.48%)
Mar 16, 2016 88.57 88.63 87.79 88.22 2,446,808 -0.41(-0.46%)
Mar 15, 2016 88.18 89.07 88.04 88.63 2,783,258 +0.22(+0.25%)
Mar 14, 2016 87.52 88.72 87.52 88.41 2,865,757 +0.84(+0.96%)
Mar 11, 2016 87.14 87.84 86.80 87.57 2,965,625 +1.35(+1.57%)
Mar 10, 2016 86.18 86.56 85.35 86.21 2,914,770 +0.72(+0.84%)
Mar 09, 2016 86.43 86.44 85.34 85.50 2,722,396 -0.46(-0.54%)
Mar 08, 2016 86.84 87.02 85.81 85.96 3,122,380 -1.25(-1.43%)
Mar 07, 2016 87.20 87.50 86.88 87.21 3,471,299 -0.45(-0.52%)
Mar 04, 2016 87.93 88.42 87.22 87.66 3,567,029 -0.12(-0.13%)
Mar 03, 2016 87.81 88.08 87.24 87.78 2,719,799 +0.33(+0.38%)
Mar 02, 2016 87.34 88.51 87.11 87.45 3,465,724 -0.11(-0.12%)
Mar 01, 2016 86.85 87.73 86.63 87.56 4,065,425 +1.29(+1.49%)
Feb 29, 2016 85.88 86.86 85.64 86.27 4,545,795 +0.19(+0.22%)
Feb 26, 2016 85.58 86.27 85.34 86.08 3,216,393 +0.78(+0.92%)
Feb 25, 2016 84.27 85.32 84.00 85.30 2,198,638 +1.02(+1.22%)
Feb 24, 2016 83.92 84.58 83.42 84.27 2,841,775 -0.12(-0.14%)
Feb 23, 2016 84.40 84.94 83.86 84.39 1,885,450 -0.42(-0.49%)
Feb 22, 2016 84.56 85.12 84.42 84.80 2,356,224 +1.06(+1.27%)
Feb 19, 2016 83.66 84.07 83.14 83.74 2,717,924 -0.02(-0.02%)
Feb 18, 2016 83.70 84.26 83.58 83.76 1,787,252 -0.39(-0.46%)
Feb 17, 2016 84.12 84.51 83.73 84.15 2,678,293 +0.56(+0.67%)
Feb 16, 2016 83.29 83.88 82.93 83.59 2,966,346 +1.52(+1.85%)
Feb 12, 2016 81.53 82.07 82.07 82.07 3,515,022 +1.29(+1.59%)
Feb 11, 2016 80.80 81.80 80.08 80.78 2,957,107 -1.57(-1.90%)
Feb 10, 2016 82.84 83.91 82.17 82.35 2,243,027 +0.02(+0.02%)
Feb 09, 2016 80.47 83.04 80.28 82.33 2,667,064 +1.01(+1.25%)
Feb 08, 2016 81.69 81.77 80.09 81.31 4,653,442 -0.87(-1.06%)
Feb 05, 2016 83.14 83.45 81.82 82.18 3,128,962 -1.36(-1.63%)
Feb 04, 2016 82.01 83.79 81.96 83.55 3,174,104 +1.36(+1.66%)
Feb 03, 2016 82.26 82.60 80.60 82.18 2,545,806 +0.65(+0.79%)
Feb 02, 2016 82.00 82.29 81.22 81.54 2,785,487 -1.54(-1.85%)
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.