Danaher Corp (NY: DHR )

290.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 82.43 83.59 82.27 83.42 2,797,533 +1.28(+1.56%)
Aug 30, 2017 81.83 82.27 81.72 82.14 1,940,347 +0.15(+0.18%)
Aug 29, 2017 81.80 82.21 81.72 81.99 1,989,942 -0.38(-0.46%)
Aug 28, 2017 82.42 82.59 82.14 82.37 1,710,600 +0.21(+0.26%)
Aug 25, 2017 82.11 82.36 81.92 82.16 2,342,931 +0.35(+0.43%)
Aug 24, 2017 81.78 81.87 81.22 81.81 2,043,669 -0.01(-0.01%)
Aug 23, 2017 82.24 82.37 81.53 81.82 1,969,228 -0.70(-0.85%)
Aug 22, 2017 81.15 82.57 81.15 82.52 2,279,837 +1.44(+1.78%)
Aug 21, 2017 80.89 81.51 80.80 81.08 2,361,857 +0.21(+0.26%)
Aug 18, 2017 80.74 81.32 80.44 80.87 2,861,306 -0.04(-0.05%)
Aug 17, 2017 81.54 81.79 80.91 80.91 2,290,773 -0.65(-0.80%)
Aug 16, 2017 80.89 81.85 80.82 81.56 3,159,127 +1.00(+1.24%)
Aug 15, 2017 80.62 80.88 80.33 80.56 1,798,771 -0.04(-0.05%)
Aug 14, 2017 80.05 80.71 79.84 80.60 2,351,393 +0.78(+0.98%)
Aug 11, 2017 79.25 80.17 79.10 79.82 2,433,944 +0.53(+0.67%)
Aug 10, 2017 80.05 80.15 79.00 79.29 3,681,397 -0.94(-1.17%)
Aug 09, 2017 80.29 80.68 80.02 80.23 2,666,513 -0.04(-0.05%)
Aug 08, 2017 81.32 81.32 80.14 80.27 2,995,784 -1.16(-1.42%)
Aug 07, 2017 80.99 81.49 80.76 81.43 1,898,426 +0.42(+0.52%)
Aug 04, 2017 81.53 81.53 80.92 81.01 2,425,291 -0.27(-0.33%)
Aug 03, 2017 81.34 81.57 80.98 81.28 2,506,615 +0.00(+0.00%)
Aug 02, 2017 80.80 81.60 80.59 81.28 4,393,258 +0.46(+0.57%)
Aug 01, 2017 81.54 81.64 80.78 80.82 2,524,198 -0.67(-0.82%)
Jul 31, 2017 81.64 81.98 81.40 81.49 2,168,216 +0.06(+0.07%)
Jul 28, 2017 81.19 81.58 80.68 81.43 3,018,302 +0.27(+0.33%)
Jul 27, 2017 82.42 82.43 80.85 81.16 4,977,282 -0.85(-1.04%)
Jul 26, 2017 82.10 82.32 81.63 82.01 2,812,389 +0.02(+0.02%)
Jul 25, 2017 83.28 83.49 81.89 81.99 4,903,517 -1.04(-1.25%)
Jul 24, 2017 82.97 84.05 82.97 83.03 3,089,970 -0.02(-0.02%)
Jul 21, 2017 83.02 83.37 82.52 83.05 3,606,106 -0.15(-0.18%)
Jul 20, 2017 82.06 84.20 81.50 83.20 9,551,332 -2.59(-3.02%)
Jul 19, 2017 85.52 85.89 85.29 85.79 2,905,318 +0.31(+0.36%)
Jul 18, 2017 85.36 85.64 84.93 85.48 2,862,519 +0.01(+0.01%)
Jul 17, 2017 85.14 85.95 84.92 85.47 3,511,104 +0.47(+0.55%)
Jul 14, 2017 84.32 85.29 83.91 85.00 3,060,275 +0.74(+0.88%)
Jul 13, 2017 83.26 84.53 83.16 84.26 4,126,026 +0.77(+0.92%)
Jul 12, 2017 83.67 83.87 83.26 83.49 2,914,062 +0.39(+0.47%)
Jul 11, 2017 82.65 83.36 82.40 83.10 2,592,979 +0.54(+0.65%)
Jul 10, 2017 83.11 83.24 82.49 82.56 2,974,573 -0.51(-0.61%)
Jul 07, 2017 83.20 83.25 82.94 83.07 2,877,291 +0.14(+0.17%)
Jul 06, 2017 83.70 83.72 82.68 82.93 2,875,305 -1.16(-1.38%)
Jul 05, 2017 84.26 84.37 83.87 84.09 2,561,602 -0.17(-0.20%)
Jul 03, 2017 84.78 85.00 84.26 84.26 1,051,920 -0.13(-0.15%)
Jun 30, 2017 84.28 84.68 84.08 84.39 2,758,857 +0.36(+0.43%)
Jun 29, 2017 84.70 84.87 83.92 84.03 2,404,290 -0.69(-0.81%)
Jun 28, 2017 85.04 85.15 84.60 84.72 2,313,257 +0.10(+0.12%)
Jun 27, 2017 85.33 85.50 84.62 84.62 1,656,845 -0.85(-0.99%)
Jun 26, 2017 85.70 85.93 85.43 85.47 1,782,231 -0.19(-0.22%)
Jun 23, 2017 85.97 86.02 85.07 85.66 4,874,774 -0.30(-0.35%)
Jun 22, 2017 86.43 86.74 85.94 85.96 2,609,394 -0.52(-0.60%)
Jun 21, 2017 85.92 86.61 85.70 86.48 3,242,019 +0.80(+0.93%)
Jun 20, 2017 85.29 86.12 85.14 85.68 2,976,426 +0.41(+0.48%)
Jun 19, 2017 84.80 85.55 84.53 85.27 2,321,434 +0.79(+0.94%)
Jun 16, 2017 84.61 85.02 84.25 84.48 4,916,863 +0.10(+0.12%)
Jun 15, 2017 84.09 84.39 83.65 84.38 2,484,244 -0.08(-0.09%)
Jun 14, 2017 84.36 84.77 84.13 84.46 2,332,861 +0.29(+0.34%)
Jun 13, 2017 84.17 84.45 83.98 84.17 3,252,649 +0.10(+0.12%)
Jun 12, 2017 84.56 84.93 83.82 84.07 2,959,143 -0.42(-0.50%)
Jun 09, 2017 84.73 84.86 84.03 84.49 2,527,353 -0.07(-0.08%)
Jun 08, 2017 85.50 84.20 84.56 2,574,256 -0.87(-1.02%)
Jun 07, 2017 85.31 85.86 85.31 85.43 2,687,713 -0.30(-0.35%)
Jun 06, 2017 86.27 86.39 85.70 85.73 2,571,475 -0.80(-0.92%)
Jun 05, 2017 86.80 86.88 86.51 86.53 1,670,996 -0.31(-0.36%)
Jun 02, 2017 86.12 87.00 86.08 86.84 2,480,187 +0.74(+0.86%)
Jun 01, 2017 85.27 86.48 85.02 86.10 3,334,098 +1.16(+1.37%)
May 31, 2017 85.00 85.48 84.94 84.94 3,838,948 +0.13(+0.15%)
May 30, 2017 84.19 84.95 83.91 84.81 2,426,407 +0.41(+0.49%)
May 26, 2017 84.31 84.52 84.04 84.40 1,084,109 -0.11(-0.13%)
May 25, 2017 83.95 84.62 83.66 84.51 1,955,294 +0.55(+0.66%)
May 24, 2017 84.40 84.40 83.81 83.96 2,209,885 +0.01(+0.01%)
May 23, 2017 83.30 84.70 83.17 83.95 2,838,911 +1.04(+1.25%)
May 22, 2017 82.14 83.10 82.05 82.91 3,444,839 +0.77(+0.94%)
May 19, 2017 82.04 82.58 81.71 82.14 3,108,303 +0.36(+0.44%)
May 18, 2017 81.75 82.24 81.36 81.78 2,689,438 -0.12(-0.15%)
May 17, 2017 83.01 82.67 81.85 81.90 2,156,221 -1.11(-1.34%)
May 16, 2017 83.23 83.50 82.49 83.01 2,005,457 -0.27(-0.32%)
May 15, 2017 83.03 83.56 82.93 83.28 2,755,073 +0.44(+0.53%)
May 12, 2017 82.62 83.09 82.56 82.84 2,134,388 +0.06(+0.07%)
May 11, 2017 83.01 83.21 82.47 82.78 1,974,731 -0.43(-0.52%)
May 10, 2017 83.10 83.46 82.78 83.21 1,748,962 +0.04(+0.05%)
May 09, 2017 83.29 83.62 83.02 83.17 2,448,674 -0.22(-0.26%)
May 08, 2017 83.89 83.90 83.39 83.39 3,284,716 -0.47(-0.56%)
May 05, 2017 84.38 84.39 83.71 83.86 1,632,307 -0.22(-0.26%)
May 04, 2017 82.78 84.14 82.78 84.08 2,997,440 +1.27(+1.53%)
May 03, 2017 83.03 83.25 82.44 82.81 2,217,979 -0.19(-0.23%)
May 02, 2017 83.40 83.68 82.94 83.00 3,742,033 -0.13(-0.16%)
May 01, 2017 83.57 83.90 83.12 83.13 4,232,737 -0.20(-0.24%)
Apr 28, 2017 82.92 83.50 82.87 83.33 4,264,409 +0.42(+0.51%)
Apr 27, 2017 83.17 83.30 82.78 82.91 2,769,594 -0.07(-0.08%)
Apr 26, 2017 83.66 84.00 82.82 82.98 4,874,439 -0.32(-0.38%)
Apr 25, 2017 82.80 83.54 82.65 83.30 6,760,446 +0.84(+1.02%)
Apr 24, 2017 82.65 83.20 82.12 82.46 5,328,644 +0.76(+0.93%)
Apr 21, 2017 82.89 83.10 81.57 81.70 7,637,358 -1.19(-1.44%)
Apr 20, 2017 85.50 85.77 82.85 82.89 8,816,984 -3.55(-4.11%)
Apr 19, 2017 86.88 86.99 86.14 86.44 2,583,421 -0.10(-0.12%)
Apr 18, 2017 86.39 86.64 86.19 86.54 1,875,724 -0.16(-0.18%)
Apr 17, 2017 85.93 86.72 85.81 86.70 1,661,306 +0.92(+1.07%)
Apr 13, 2017 85.51 86.26 85.44 85.78 1,975,146 +0.03(+0.03%)
Apr 12, 2017 86.41 86.41 85.58 85.75 1,609,731 -0.46(-0.53%)
Apr 11, 2017 85.88 86.22 85.67 86.21 1,277,730 +0.10(+0.12%)
Apr 10, 2017 86.18 86.36 85.89 86.11 1,635,635 +0.04(+0.05%)
Apr 07, 2017 86.03 86.35 85.80 86.07 1,341,513 -0.06(-0.07%)
Apr 06, 2017 85.60 86.28 84.98 86.13 1,997,822 +0.36(+0.42%)
Apr 05, 2017 85.58 86.59 85.39 85.77 2,522,133 +0.50(+0.59%)
Apr 04, 2017 85.63 85.63 84.89 85.27 2,563,142 -0.21(-0.25%)
Apr 03, 2017 85.66 85.94 85.08 85.48 2,563,353 -0.05(-0.06%)
Mar 31, 2017 85.21 85.82 85.21 85.53 2,174,356 -0.19(-0.22%)
Mar 30, 2017 85.67 86.02 85.41 85.72 2,253,199 +0.10(+0.12%)
Mar 29, 2017 85.54 85.83 85.25 85.62 1,641,036 -0.27(-0.31%)
Mar 28, 2017 85.81 86.06 85.30 85.89 3,073,049 -0.15(-0.17%)
Mar 27, 2017 85.58 86.24 85.40 86.04 2,097,345 +0.03(+0.03%)
Mar 24, 2017 86.34 86.88 85.61 86.01 3,112,519 -0.29(-0.34%)
Mar 23, 2017 86.32 86.66 86.07 86.30 2,195,025 -0.02(-0.02%)
Mar 22, 2017 86.41 86.56 85.82 86.32 1,754,440 +0.04(+0.05%)
Mar 21, 2017 86.80 87.07 85.91 86.28 1,825,805 -0.19(-0.22%)
Mar 20, 2017 86.79 86.89 86.34 86.47 1,536,652 -0.20(-0.23%)
Mar 17, 2017 86.52 86.87 86.39 86.67 3,107,209 +0.27(+0.31%)
Mar 16, 2017 87.30 87.47 85.99 86.40 2,648,226 -1.07(-1.22%)
Mar 15, 2017 87.06 87.80 87.00 87.47 1,781,892 +0.61(+0.70%)
Mar 14, 2017 87.28 87.28 86.44 86.86 1,669,827 -0.64(-0.73%)
Mar 13, 2017 87.59 87.69 86.95 87.50 1,632,540 -0.26(-0.30%)
Mar 10, 2017 87.54 88.01 87.33 87.76 2,240,952 +0.45(+0.52%)
Mar 09, 2017 86.52 87.44 86.52 87.31 2,310,193 +0.69(+0.80%)
Mar 08, 2017 86.03 86.80 85.89 86.62 1,871,880 +0.55(+0.64%)
Mar 07, 2017 85.98 86.33 85.75 86.07 1,588,574 -0.02(-0.02%)
Mar 06, 2017 86.19 86.49 85.64 86.09 2,217,865 -0.74(-0.85%)
Mar 03, 2017 86.67 86.96 86.21 86.83 2,193,382 +0.21(+0.24%)
Mar 02, 2017 86.98 87.00 86.45 86.62 1,529,068 -0.64(-0.73%)
Mar 01, 2017 86.55 87.59 86.26 87.26 2,560,828 +1.71(+2.00%)
Feb 28, 2017 85.87 86.06 85.43 85.55 2,278,488 -0.58(-0.67%)
Feb 27, 2017 85.92 86.33 85.77 86.13 1,740,832 +0.05(+0.06%)
Feb 24, 2017 85.32 86.08 85.01 86.08 1,973,365 +0.95(+1.12%)
Feb 23, 2017 85.00 85.19 84.63 85.13 1,787,790 +0.33(+0.39%)
Feb 22, 2017 84.64 84.92 84.50 84.80 2,066,548 +0.05(+0.06%)
Feb 21, 2017 84.53 85.07 84.32 84.75 2,307,592 +0.70(+0.83%)
Feb 17, 2017 84.05 84.05 84.05 0 -0.20(-0.24%)
Feb 16, 2017 84.58 84.64 83.64 84.25 2,485,588 -0.36(-0.43%)
Feb 15, 2017 83.75 84.69 83.64 84.61 2,080,945 +0.51(+0.61%)
Feb 14, 2017 83.67 84.29 83.55 84.10 1,326,936 -0.09(-0.11%)
Feb 13, 2017 84.02 84.28 83.81 84.19 1,468,059 +0.21(+0.25%)
Feb 10, 2017 83.77 84.07 83.55 83.98 1,338,031 +0.22(+0.26%)
Feb 09, 2017 83.01 84.00 82.91 83.76 2,097,355 +0.78(+0.94%)
Feb 08, 2017 82.68 83.11 82.57 82.98 1,699,638 -0.10(-0.12%)
Feb 07, 2017 83.00 83.30 82.76 83.08 1,739,594 +0.09(+0.11%)
Feb 06, 2017 83.25 83.37 82.56 82.99 2,064,660 -0.70(-0.84%)
Feb 03, 2017 83.84 83.96 83.32 83.69 1,713,853 -0.01(-0.01%)
Feb 02, 2017 83.12 83.87 82.61 83.70 2,380,694 +0.16(+0.19%)
Feb 01, 2017 84.55 84.72 82.85 83.54 4,643,245 -0.38(-0.45%)
Jan 31, 2017 82.39 84.11 81.86 83.92 6,236,935 +3.56(+4.43%)
Jan 30, 2017 81.31 81.34 79.73 80.36 2,314,067 -0.60(-0.74%)
Jan 27, 2017 80.96 81.02 80.50 80.96 2,277,269 +0.17(+0.21%)
Jan 26, 2017 80.86 81.02 80.55 80.79 1,910,307 -0.24(-0.30%)
Jan 25, 2017 80.25 81.06 80.17 81.03 2,236,215 +1.00(+1.25%)
Jan 24, 2017 80.01 80.44 78.97 80.03 3,009,201 +0.03(+0.04%)
Jan 23, 2017 80.32 80.50 79.86 80.00 2,455,269 -0.53(-0.66%)
Jan 20, 2017 80.84 80.91 80.12 80.53 2,211,444 -0.07(-0.09%)
Jan 19, 2017 81.09 81.30 80.23 80.60 2,930,833 -0.59(-0.73%)
Jan 18, 2017 81.50 81.60 81.00 81.19 2,117,993 +0.28(+0.35%)
Jan 17, 2017 81.00 81.08 80.26 80.91 3,215,313 -0.45(-0.55%)
Jan 13, 2017 81.36 81.36 81.36 0 +0.07(+0.09%)
Jan 12, 2017 81.05 81.45 80.71 81.29 3,596,052 -0.06(-0.07%)
Jan 11, 2017 81.01 81.77 80.64 81.35 2,780,043 +0.25(+0.31%)
Jan 10, 2017 80.47 81.32 80.36 81.10 3,497,753 +0.51(+0.63%)
Jan 09, 2017 80.40 80.69 80.25 80.59 2,317,422 +0.16(+0.20%)
Jan 06, 2017 79.99 80.71 79.73 80.43 2,103,601 +0.42(+0.52%)
Jan 05, 2017 79.29 80.05 79.14 80.01 3,389,066 +0.73(+0.92%)
Jan 04, 2017 78.73 79.78 78.65 79.28 3,195,411 +0.50(+0.63%)
Jan 03, 2017 78.44 78.95 78.22 78.78 2,841,887 +0.94(+1.21%)
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%)
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.