Skip to main content

Danaher Corp (NY: DHR )

264.16 -1.84 (-0.69%)
Streaming Delayed Price Updated: 10:55 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 106.31 106.96 106.22 106.78 1,986,831 +0.47(+0.44%)
Sep 27, 2018 106.97 107.34 106.07 106.31 2,095,123 -0.55(-0.51%)
Sep 26, 2018 106.14 107.27 105.98 106.86 2,041,805 +0.86(+0.81%)
Sep 25, 2018 105.93 106.18 105.61 106.00 2,000,864 +0.19(+0.18%)
Sep 24, 2018 106.14 106.31 105.32 105.81 1,996,846 -0.24(-0.23%)
Sep 21, 2018 106.07 106.56 106.00 106.06 4,495,061 +0.11(+0.10%)
Sep 20, 2018 106.20 106.20 105.41 105.95 1,831,331 +0.45(+0.43%)
Sep 19, 2018 105.00 105.98 104.78 105.50 2,096,711 +0.74(+0.70%)
Sep 18, 2018 104.25 104.82 103.98 104.76 1,892,646 +0.77(+0.75%)
Sep 17, 2018 104.65 104.65 103.68 103.99 2,114,508 -0.88(-0.84%)
Sep 14, 2018 105.42 105.75 104.71 104.87 1,390,127 -0.54(-0.51%)
Sep 13, 2018 103.95 105.53 103.92 105.41 2,260,230 +1.60(+1.54%)
Sep 12, 2018 103.57 103.89 103.27 103.81 2,707,447 +0.53(+0.51%)
Sep 11, 2018 103.20 103.47 102.39 103.28 1,725,501 +0.12(+0.11%)
Sep 10, 2018 103.05 103.67 102.89 103.16 2,115,868 +0.46(+0.45%)
Sep 07, 2018 102.53 102.92 102.31 102.70 1,534,837 +0.06(+0.06%)
Sep 06, 2018 102.06 102.88 101.95 102.64 1,844,166 +0.58(+0.57%)
Sep 05, 2018 101.46 102.07 100.89 102.06 1,945,887 +0.45(+0.44%)
Sep 04, 2018 101.72 102.04 100.83 101.61 2,283,769 +0.01(+0.01%)
Aug 31, 2018 101.60 101.60 101.60 0 +0.52(+0.51%)
Aug 30, 2018 101.03 101.60 100.71 101.08 2,040,846 -0.64(-0.63%)
Aug 29, 2018 100.89 101.88 100.58 101.72 2,030,385 +0.94(+0.93%)
Aug 28, 2018 100.78 101.00 100.39 100.78 1,640,306 +0.23(+0.23%)
Aug 27, 2018 98.66 100.83 98.66 100.54 2,609,050 +2.27(+2.31%)
Aug 24, 2018 98.07 98.53 97.94 98.27 3,398,836 +0.39(+0.40%)
Aug 23, 2018 98.88 98.92 97.83 97.88 1,661,904 -0.92(-0.93%)
Aug 22, 2018 98.66 98.98 97.98 98.80 1,302,537 +0.08(+0.08%)
Aug 21, 2018 99.20 99.45 98.57 98.73 1,944,313 +0.03(+0.03%)
Aug 20, 2018 98.90 99.20 98.63 98.70 1,238,001 -0.13(-0.13%)
Aug 17, 2018 98.73 99.25 98.52 98.82 3,070,285 +0.23(+0.23%)
Aug 16, 2018 98.64 99.29 98.24 98.60 1,609,863 +0.38(+0.39%)
Aug 15, 2018 98.32 98.60 97.65 98.22 1,811,572 -0.69(-0.69%)
Aug 14, 2018 98.09 99.20 97.98 98.90 1,889,863 +0.91(+0.93%)
Aug 13, 2018 98.35 98.85 97.20 97.99 2,258,709 -0.46(-0.47%)
Aug 10, 2018 99.51 99.51 97.97 98.45 1,797,352 -1.35(-1.36%)
Aug 09, 2018 100.26 100.28 99.73 99.81 1,304,108 -0.24(-0.24%)
Aug 08, 2018 100.23 100.38 99.69 100.04 1,402,909 -0.30(-0.30%)
Aug 07, 2018 100.54 100.69 100.04 100.34 2,204,128 -0.05(-0.05%)
Aug 06, 2018 99.15 100.53 99.06 100.39 2,550,953 +0.92(+0.93%)
Aug 03, 2018 99.56 99.70 98.99 99.47 2,266,638 -0.08(-0.08%)
Aug 02, 2018 99.80 99.94 98.84 99.55 2,460,905 -0.54(-0.54%)
Aug 01, 2018 100.68 101.05 99.92 100.09 2,191,954 -0.57(-0.57%)
Jul 31, 2018 100.40 101.17 99.89 100.66 3,679,955 +0.76(+0.76%)
Jul 30, 2018 100.83 101.08 99.70 99.90 1,778,160 -0.92(-0.91%)
Jul 27, 2018 101.92 102.09 100.74 100.83 2,447,729 -1.02(-1.00%)
Jul 26, 2018 101.92 102.47 101.44 101.85 2,517,290 +0.25(+0.24%)
Jul 25, 2018 101.60 102.06 100.91 101.60 3,213,147 -0.01(-0.01%)
Jul 24, 2018 102.04 102.26 100.95 101.61 3,383,230 +0.40(+0.40%)
Jul 23, 2018 99.50 101.49 99.12 101.21 3,560,638 +1.82(+1.83%)
Jul 20, 2018 100.65 101.07 99.22 99.39 3,999,017 -1.87(-1.85%)
Jul 19, 2018 104.02 104.09 100.79 101.27 6,050,412 +4.34(+4.47%)
Jul 18, 2018 97.78 98.03 96.66 96.93 3,249,846 -0.79(-0.80%)
Jul 17, 2018 96.37 97.98 96.08 97.72 4,187,309 +1.38(+1.44%)
Jul 16, 2018 97.22 97.56 96.19 96.33 1,991,188 -1.01(-1.04%)
Jul 13, 2018 98.00 98.21 96.65 97.34 2,144,347 -0.41(-0.42%)
Jul 12, 2018 97.46 97.98 97.23 97.75 2,401,311 +1.03(+1.07%)
Jul 11, 2018 97.47 97.75 96.66 96.72 1,868,271 -1.56(-1.59%)
Jul 10, 2018 97.83 98.60 97.63 98.28 1,794,417 +0.65(+0.66%)
Jul 09, 2018 97.74 98.05 97.19 97.64 3,266,229 +0.17(+0.17%)
Jul 06, 2018 97.15 97.63 97.02 97.47 1,942,926 +0.46(+0.48%)
Jul 05, 2018 97.22 97.59 96.41 97.01 2,530,336 +0.38(+0.40%)
Jul 03, 2018 96.63 96.63 96.63 0 +0.33(+0.35%)
Jul 02, 2018 96.34 96.42 95.58 96.29 2,200,013 -0.54(-0.56%)
Jun 29, 2018 96.98 97.78 96.79 96.83 2,396,852 +0.06(+0.06%)
Jun 28, 2018 96.14 97.09 95.27 96.77 2,052,182 +0.62(+0.64%)
Jun 27, 2018 97.49 98.75 96.16 96.16 2,802,439 -0.95(-0.98%)
Jun 26, 2018 97.08 97.53 96.59 97.11 2,385,386 +0.25(+0.26%)
Jun 25, 2018 97.07 97.07 96.03 96.85 2,915,469 -0.43(-0.44%)
Jun 22, 2018 96.75 97.92 96.23 97.28 2,984,629 +1.36(+1.42%)
Jun 21, 2018 97.18 97.40 95.69 95.92 2,867,582 -1.21(-1.24%)
Jun 20, 2018 98.23 98.58 96.91 97.13 2,436,282 -0.87(-0.89%)
Jun 19, 2018 98.40 98.76 97.59 98.00 2,795,077 -1.21(-1.22%)
Jun 18, 2018 99.51 99.78 98.65 99.21 1,679,453 -1.02(-1.02%)
Jun 15, 2018 100.55 98.58 100.23 4,603,021 -0.32(-0.32%)
Jun 14, 2018 100.91 101.30 100.23 100.55 2,686,344 +0.02(+0.02%)
Jun 13, 2018 101.13 101.47 100.46 100.53 2,111,060 -0.53(-0.52%)
Jun 12, 2018 101.34 102.01 100.84 101.06 2,825,432 -0.08(-0.08%)
Jun 11, 2018 100.94 101.89 100.79 101.14 2,105,004 +0.23(+0.23%)
Jun 08, 2018 100.67 101.10 100.41 100.91 1,929,943 +0.49(+0.49%)
Jun 07, 2018 100.94 101.22 100.05 100.42 2,275,764 -0.29(-0.29%)
Jun 06, 2018 100.79 100.71 2,808,452 +0.70(+0.70%)
Jun 05, 2018 99.95 100.61 99.58 100.02 2,003,410 +0.22(+0.22%)
Jun 04, 2018 98.94 100.19 98.79 99.80 2,264,060 +1.25(+1.27%)
Jun 01, 2018 98.07 98.87 97.77 98.55 2,246,243 +1.28(+1.32%)
May 31, 2018 99.25 99.25 97.24 97.26 2,629,251 -1.93(-1.95%)
May 30, 2018 98.98 99.61 98.74 99.19 1,525,854 +0.69(+0.70%)
May 29, 2018 99.06 99.38 97.60 98.51 2,935,183 -1.55(-1.55%)
May 25, 2018 100.05 100.05 100.05 0 -0.16(-0.16%)
May 24, 2018 100.36 101.03 99.81 100.21 1,337,269 -0.03(-0.03%)
May 23, 2018 99.10 100.27 99.06 100.24 2,100,519 +0.89(+0.90%)
May 22, 2018 100.25 100.40 99.24 99.35 1,395,398 -0.81(-0.81%)
May 21, 2018 99.65 100.77 99.56 100.16 2,210,520 +0.97(+0.98%)
May 18, 2018 98.60 99.45 98.31 99.19 1,790,369 +0.46(+0.47%)
May 17, 2018 98.65 99.20 98.34 98.73 1,472,867 +0.08(+0.08%)
May 16, 2018 98.18 99.14 98.06 98.65 1,419,608 +0.45(+0.46%)
May 15, 2018 99.39 99.77 97.83 98.20 2,658,902 -2.38(-2.37%)
May 14, 2018 99.87 101.04 99.77 100.58 2,621,192 +0.84(+0.84%)
May 11, 2018 99.08 100.31 98.88 99.74 2,155,401 +0.63(+0.63%)
May 10, 2018 97.97 99.38 97.71 99.11 1,492,902 +1.60(+1.64%)
May 09, 2018 97.20 98.11 96.77 97.52 2,096,465 +0.35(+0.36%)
May 08, 2018 97.48 97.62 96.89 97.16 2,564,577 -0.39(-0.40%)
May 07, 2018 98.37 99.31 97.41 97.56 2,690,767 -0.61(-0.62%)
May 04, 2018 96.67 98.44 95.88 98.16 2,773,662 +1.18(+1.21%)
May 03, 2018 97.13 97.41 95.75 96.99 3,207,189 -0.55(-0.56%)
May 02, 2018 98.53 98.80 97.24 97.54 2,007,174 -1.30(-1.32%)
May 01, 2018 98.31 98.92 97.96 98.84 2,396,248 +0.56(+0.57%)
Apr 30, 2018 99.63 99.75 98.18 98.28 2,276,065 -1.29(-1.30%)
Apr 27, 2018 99.93 100.05 99.22 99.57 1,528,784 -0.14(-0.14%)
Apr 26, 2018 98.67 100.33 98.45 99.71 1,992,723 +1.26(+1.28%)
Apr 25, 2018 98.04 99.10 96.60 98.45 3,177,509 +0.38(+0.39%)
Apr 24, 2018 99.16 99.57 97.19 98.07 2,603,909 -1.08(-1.09%)
Apr 23, 2018 99.63 99.92 98.80 99.14 2,229,949 -0.14(-0.14%)
Apr 20, 2018 99.31 100.14 98.32 99.28 3,736,024 -0.16(-0.16%)
Apr 19, 2018 100.91 101.87 98.39 99.44 3,459,195 -0.88(-0.88%)
Apr 18, 2018 99.96 100.56 99.57 100.32 2,143,963 +0.70(+0.70%)
Apr 17, 2018 98.95 99.88 98.33 99.62 2,616,521 +1.24(+1.26%)
Apr 16, 2018 98.10 98.88 97.98 98.38 1,488,584 +1.16(+1.19%)
Apr 13, 2018 97.57 97.73 96.71 97.22 1,372,006 +0.24(+0.24%)
Apr 12, 2018 97.13 97.65 96.95 96.99 1,516,247 +0.57(+0.59%)
Apr 11, 2018 96.79 97.12 96.03 96.42 1,801,474 -1.08(-1.11%)
Apr 10, 2018 96.80 98.50 96.80 97.50 2,373,736 +1.88(+1.97%)
Apr 09, 2018 95.38 96.94 94.75 95.62 2,061,497 +0.92(+0.97%)
Apr 06, 2018 96.53 97.01 93.82 94.70 1,841,503 -2.51(-2.58%)
Apr 05, 2018 97.54 97.71 96.78 97.20 1,658,182 +0.16(+0.16%)
Apr 04, 2018 94.88 97.24 94.21 97.05 2,228,355 +0.81(+0.84%)
Apr 03, 2018 94.78 96.35 94.52 96.23 2,217,110 +2.09(+2.22%)
Apr 02, 2018 95.64 95.82 93.09 94.15 2,655,216 -1.77(-1.85%)
Mar 29, 2018 95.92 95.92 95.92 0 +1.36(+1.44%)
Mar 28, 2018 95.51 95.98 94.39 94.56 2,396,259 -0.56(-0.59%)
Mar 27, 2018 96.53 96.82 94.57 95.12 2,108,012 -0.89(-0.93%)
Mar 26, 2018 95.02 96.18 94.35 96.01 3,252,779 +2.17(+2.31%)
Mar 23, 2018 95.76 96.25 93.61 93.84 2,527,876 -1.52(-1.59%)
Mar 22, 2018 96.91 97.68 95.10 95.35 1,917,789 -2.27(-2.32%)
Mar 21, 2018 98.65 98.77 97.61 97.62 2,019,192 -0.73(-0.75%)
Mar 20, 2018 98.11 98.65 97.81 98.35 2,381,224 +0.24(+0.25%)
Mar 19, 2018 99.56 99.61 97.37 98.11 2,195,774 -1.58(-1.59%)
Mar 16, 2018 100.26 100.41 99.66 99.69 2,565,468 -0.28(-0.28%)
Mar 15, 2018 100.13 100.41 99.73 99.98 1,316,490 +0.04(+0.04%)
Mar 14, 2018 100.72 101.21 99.62 99.94 1,547,932 -0.61(-0.60%)
Mar 13, 2018 101.61 102.00 100.31 100.55 2,106,232 -0.59(-0.58%)
Mar 12, 2018 101.64 102.00 100.60 101.13 2,344,347 -0.33(-0.33%)
Mar 09, 2018 99.89 101.79 99.44 101.46 3,552,960 +2.08(+2.10%)
Mar 08, 2018 98.82 99.43 98.48 99.38 2,477,453 +0.77(+0.78%)
Mar 07, 2018 99.01 98.61 3,959,451 +3.00(+3.14%)
Mar 06, 2018 95.59 95.63 94.76 95.61 1,560,119 +0.17(+0.17%)
Mar 05, 2018 93.54 95.84 93.29 95.44 1,739,819 +1.33(+1.41%)
Mar 02, 2018 93.42 94.31 92.83 94.11 2,370,772 +0.22(+0.24%)
Mar 01, 2018 95.61 95.85 93.06 93.88 2,351,464 -1.75(-1.83%)
Feb 28, 2018 97.61 98.00 95.62 95.64 2,093,756 -1.75(-1.80%)
Feb 27, 2018 98.63 99.57 97.36 97.39 2,632,560 -1.23(-1.25%)
Feb 26, 2018 97.34 99.26 97.07 98.62 3,670,351 +1.47(+1.51%)
Feb 23, 2018 95.57 97.21 95.50 97.15 1,683,665 +1.93(+2.02%)
Feb 22, 2018 94.93 95.22 1,892,599 +0.01(+0.01%)
Feb 21, 2018 94.57 96.73 94.51 95.21 2,206,496 +0.49(+0.52%)
Feb 20, 2018 95.02 95.58 94.46 94.73 2,156,289 -0.67(-0.71%)
Feb 16, 2018 95.40 95.40 95.40 0 +0.07(+0.07%)
Feb 15, 2018 94.86 95.64 94.47 95.33 1,939,128 +1.34(+1.43%)
Feb 14, 2018 92.32 94.06 92.06 93.99 1,538,642 +1.10(+1.18%)
Feb 13, 2018 92.65 93.36 91.98 92.90 2,047,776 -0.42(-0.45%)
Feb 12, 2018 93.04 93.79 92.52 93.32 2,298,012 +0.93(+1.01%)
Feb 09, 2018 91.25 93.19 89.83 92.39 3,776,388 +2.25(+2.50%)
Feb 08, 2018 93.31 93.45 90.12 90.14 3,512,342 -3.02(-3.24%)
Feb 07, 2018 94.27 94.65 92.67 93.16 5,446,287 -1.76(-1.85%)
Feb 06, 2018 93.21 96.42 92.67 94.92 6,810,169 -0.86(-0.90%)
Feb 05, 2018 99.22 99.62 94.18 95.78 4,829,996 -4.16(-4.16%)
Feb 02, 2018 99.05 100.28 99.05 99.94 4,659,096 +0.31(+0.31%)
Feb 01, 2018 98.71 99.95 98.40 99.63 2,340,541 +0.57(+0.57%)
Jan 31, 2018 99.67 100.32 98.64 99.06 3,383,065 -0.31(-0.31%)
Jan 30, 2018 100.39 102.52 98.91 99.37 3,975,745 -2.04(-2.02%)
Jan 29, 2018 101.34 101.93 101.03 101.42 2,637,921 -0.11(-0.11%)
Jan 26, 2018 100.72 101.54 100.53 101.52 2,487,949 +1.08(+1.07%)
Jan 25, 2018 99.52 100.75 99.21 100.45 2,181,734 +1.29(+1.30%)
Jan 24, 2018 98.10 99.47 97.88 99.16 2,273,469 +1.40(+1.43%)
Jan 23, 2018 97.97 98.17 97.50 97.76 2,436,909 -0.02(-0.02%)
Jan 22, 2018 98.28 98.50 97.48 97.78 2,211,460 -0.58(-0.59%)
Jan 19, 2018 98.00 98.67 97.86 98.35 2,937,005 +0.80(+0.82%)
Jan 18, 2018 97.36 97.88 96.94 97.55 1,346,075 +0.15(+0.15%)
Jan 17, 2018 97.86 97.98 96.91 97.41 2,599,828 +0.12(+0.12%)
Jan 16, 2018 97.69 97.99 96.96 97.29 2,276,904 +0.08(+0.08%)
Jan 12, 2018 97.21 97.21 97.21 0 +0.78(+0.81%)
Jan 11, 2018 96.33 96.53 95.64 96.43 2,071,731 +0.34(+0.36%)
Jan 10, 2018 95.87 95.87 95.13 96.09 2,520,497 -0.36(-0.38%)
Jan 09, 2018 94.40 96.71 94.40 96.45 4,456,650 +3.29(+3.53%)
Jan 08, 2018 92.54 93.22 92.22 93.16 1,848,301 +0.53(+0.57%)
Jan 05, 2018 92.44 92.91 92.27 92.63 1,922,870 +0.58(+0.63%)
Jan 04, 2018 92.06 92.83 91.96 92.06 2,172,865 +0.44(+0.48%)
Jan 03, 2018 90.22 91.85 90.19 91.62 2,530,009 +1.20(+1.33%)
Jan 02, 2018 91.14 91.44 90.16 90.41 3,705,092 -0.37(-0.41%)
Dec 29, 2017 90.78 90.78 90.78 0 -0.72(-0.79%)
Dec 28, 2017 91.60 91.73 91.04 91.51 767,770 +0.14(+0.15%)
Dec 27, 2017 90.99 91.55 90.63 91.37 1,078,260 +0.23(+0.26%)
Dec 26, 2017 91.14 91.58 91.07 91.14 607,232 -0.14(-0.15%)
Dec 22, 2017 91.54 91.87 91.22 91.27 2,675,602 -0.35(-0.38%)
Dec 21, 2017 92.50 92.78 91.58 91.62 2,245,695 -0.78(-0.85%)
Dec 20, 2017 92.26 92.93 92.13 92.41 3,051,108 +0.23(+0.25%)
Dec 19, 2017 92.23 92.49 91.85 92.17 1,907,547 +0.02(+0.02%)
Dec 18, 2017 92.03 92.62 91.89 92.15 2,988,998 +0.35(+0.38%)
Dec 15, 2017 91.05 92.13 91.05 91.80 5,192,616 +1.12(+1.24%)
Dec 14, 2017 92.17 92.17 90.36 90.68 2,914,382 -1.27(-1.38%)
Dec 13, 2017 91.61 92.15 91.41 91.95 2,434,188 +0.42(+0.46%)
Dec 12, 2017 91.53 91.75 90.84 91.53 2,179,584 +0.50(+0.55%)
Dec 11, 2017 90.90 91.09 90.42 91.03 1,857,387 +0.03(+0.03%)
Dec 08, 2017 90.76 91.18 90.52 91.00 1,574,963 +0.49(+0.54%)
Dec 07, 2017 90.36 90.99 89.89 90.51 1,830,627 +0.15(+0.16%)
Dec 06, 2017 90.75 90.00 90.36 2,087,219 -0.21(-0.23%)
Dec 05, 2017 91.00 91.05 90.40 90.57 2,433,887 -0.08(-0.09%)
Dec 04, 2017 92.01 92.26 90.45 90.65 2,839,804 -0.98(-1.07%)
Dec 01, 2017 92.28 92.32 90.66 91.62 2,366,509 -0.53(-0.57%)
Nov 30, 2017 92.04 92.60 91.64 92.15 2,222,809 +0.41(+0.45%)
Nov 29, 2017 92.24 92.25 91.25 91.74 2,037,433 -0.37(-0.40%)
Nov 28, 2017 91.98 92.45 91.68 92.11 2,805,866 +0.26(+0.29%)
Nov 27, 2017 91.99 92.07 91.63 91.85 1,431,859 +0.03(+0.03%)
Nov 24, 2017 91.81 91.98 91.42 91.82 918,085 +0.25(+0.28%)
Nov 22, 2017 92.00 92.03 91.13 91.57 1,618,096 -0.41(-0.45%)
Nov 21, 2017 91.80 92.02 91.56 91.98 1,615,515 +0.49(+0.53%)
Nov 20, 2017 91.12 91.61 90.85 91.49 1,312,834 +0.37(+0.41%)
Nov 17, 2017 90.94 91.45 90.63 91.12 1,546,708 -0.27(-0.30%)
Nov 16, 2017 90.43 91.66 90.16 91.39 1,584,764 +1.13(+1.26%)
Nov 15, 2017 90.89 90.95 90.26 90.26 1,888,274 -0.75(-0.83%)
Nov 14, 2017 90.64 91.13 90.32 91.01 2,022,157 -0.14(-0.15%)
Nov 13, 2017 89.99 91.20 89.69 91.15 2,089,914 +1.06(+1.18%)
Nov 10, 2017 90.64 90.74 89.51 90.08 2,418,211 -0.72(-0.80%)
Nov 09, 2017 91.04 91.09 90.03 90.80 2,479,033 -0.25(-0.28%)
Nov 08, 2017 90.75 91.18 90.60 91.06 2,049,481 +0.04(+0.04%)
Nov 07, 2017 90.57 91.11 90.42 91.02 1,300,477 +0.57(+0.63%)
Nov 06, 2017 90.94 90.94 90.21 90.45 1,850,095 -0.50(-0.55%)
Nov 03, 2017 90.41 90.98 90.06 90.95 1,821,392 +0.41(+0.45%)
Nov 02, 2017 90.67 90.96 90.19 90.54 1,995,733 -0.20(-0.22%)
Nov 01, 2017 90.21 90.95 89.94 90.74 2,947,825 +0.62(+0.69%)
Oct 31, 2017 89.58 90.31 89.53 90.11 2,926,265 +0.45(+0.50%)
Oct 30, 2017 89.82 90.04 89.36 89.66 2,376,651 -0.43(-0.48%)
Oct 27, 2017 89.28 90.10 89.27 90.09 2,944,339 +0.77(+0.86%)
Oct 26, 2017 88.58 89.49 88.24 89.32 2,756,377 +0.79(+0.89%)
Oct 25, 2017 88.73 88.84 88.02 88.53 2,864,377 -0.29(-0.33%)
Oct 24, 2017 88.70 89.10 88.11 88.82 3,599,904 +0.47(+0.53%)
Oct 23, 2017 89.10 89.57 88.29 88.35 2,976,315 -0.31(-0.35%)
Oct 20, 2017 87.94 89.19 87.94 88.67 4,212,048 +0.67(+0.77%)
Oct 19, 2017 87.73 89.50 86.92 87.99 9,141,194 +3.96(+4.71%)
Oct 18, 2017 83.39 84.16 83.11 84.04 3,450,034 +0.77(+0.93%)
Oct 17, 2017 83.45 83.94 81.85 83.27 4,953,948 -0.85(-1.01%)
Oct 16, 2017 84.94 85.19 83.95 84.11 2,946,861 -0.69(-0.82%)
Oct 13, 2017 84.80 85.07 84.59 84.81 2,091,630 -0.19(-0.22%)
Oct 12, 2017 84.95 85.40 84.74 84.99 2,091,622 +0.07(+0.08%)
Oct 11, 2017 85.16 85.44 84.90 84.93 1,405,433 -0.21(-0.24%)
Oct 10, 2017 84.81 85.37 84.81 85.13 1,919,947 +0.14(+0.16%)
Oct 09, 2017 85.59 85.65 84.67 84.99 2,300,371 -0.59(-0.68%)
Oct 06, 2017 84.95 85.65 84.84 85.58 2,124,291 +0.64(+0.76%)
Oct 05, 2017 84.93 85.07 84.50 84.94 1,592,245 +0.09(+0.10%)
Oct 04, 2017 84.23 85.01 84.23 84.85 1,624,809 +0.35(+0.42%)
Oct 03, 2017 84.77 84.86 84.09 84.50 1,264,564 +0.00(+0.00%)
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.