Skip to main content

Danaher Corp (NY: DHR )

249.74 +0.97 (+0.39%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 129.09 130.11 128.13 129.80 2,617,166 +1.10(+0.85%)
Apr 29, 2019 128.38 129.31 127.55 128.71 2,390,952 +0.38(+0.30%)
Apr 26, 2019 128.35 128.79 127.20 128.32 1,740,456 +0.53(+0.41%)
Apr 25, 2019 126.20 128.17 125.59 127.79 2,209,434 +1.07(+0.84%)
Apr 24, 2019 125.22 127.29 124.75 126.72 2,659,929 +1.49(+1.19%)
Apr 23, 2019 122.99 126.10 122.36 125.24 3,552,927 +0.89(+0.72%)
Apr 22, 2019 123.03 125.03 122.51 124.34 2,787,808 +0.10(+0.08%)
Apr 18, 2019 125.69 127.13 122.80 124.25 5,911,410 +1.85(+1.51%)
Apr 17, 2019 126.54 127.21 121.54 122.39 6,025,692 -3.23(-2.58%)
Apr 16, 2019 128.80 129.07 125.28 125.63 3,189,261 -2.27(-1.78%)
Apr 15, 2019 128.99 129.30 127.10 127.90 2,497,404 -1.11(-0.86%)
Apr 12, 2019 129.03 129.88 128.41 129.01 2,231,943 +0.20(+0.15%)
Apr 11, 2019 129.14 129.26 128.24 128.81 1,481,441 -0.07(-0.05%)
Apr 10, 2019 129.31 129.81 128.73 128.88 1,667,368 -0.32(-0.25%)
Apr 09, 2019 128.62 129.89 128.42 129.21 2,105,347 -0.12(-0.09%)
Apr 08, 2019 129.03 129.41 127.69 129.32 2,166,941 +0.35(+0.27%)
Apr 05, 2019 128.22 129.15 127.83 128.97 2,757,814 +1.10(+0.86%)
Apr 04, 2019 128.65 129.01 127.60 127.87 2,312,454 -0.49(-0.38%)
Apr 03, 2019 129.44 129.44 128.24 128.36 2,396,831 -0.64(-0.49%)
Apr 02, 2019 129.37 129.39 128.80 129.00 2,111,136 -0.20(-0.15%)
Apr 01, 2019 130.50 131.82 128.69 129.19 2,432,884 -0.20(-0.15%)
Mar 29, 2019 127.84 129.54 127.48 129.39 3,276,339 +2.14(+1.68%)
Mar 28, 2019 127.41 127.63 126.45 127.25 1,487,764 +0.27(+0.21%)
Mar 27, 2019 128.08 128.38 126.10 126.99 3,009,115 -1.31(-1.02%)
Mar 26, 2019 127.92 129.25 127.66 128.30 1,943,555 +1.59(+1.25%)
Mar 25, 2019 126.63 127.46 126.12 126.72 1,788,164 -0.23(-0.18%)
Mar 22, 2019 128.74 129.79 126.91 126.94 3,006,732 -2.54(-1.97%)
Mar 21, 2019 126.06 129.62 126.06 129.49 3,071,273 +2.50(+1.97%)
Mar 20, 2019 126.61 127.42 126.33 126.99 3,248,850 -0.12(-0.09%)
Mar 19, 2019 125.81 127.19 125.67 127.11 3,233,698 +1.75(+1.40%)
Mar 18, 2019 125.98 126.45 124.64 125.36 2,811,264 -0.61(-0.48%)
Mar 15, 2019 125.41 126.68 125.32 125.96 5,608,173 +0.57(+0.45%)
Mar 14, 2019 125.29 125.54 124.84 125.39 2,329,976 -0.02(-0.02%)
Mar 13, 2019 125.04 126.22 124.89 125.41 2,203,041 +0.67(+0.54%)
Mar 12, 2019 123.91 125.09 123.73 124.74 2,538,770 +1.09(+0.88%)
Mar 11, 2019 122.66 124.12 122.37 123.65 3,353,367 +1.26(+1.03%)
Mar 08, 2019 121.12 122.49 120.88 122.39 2,420,301 +0.57(+0.47%)
Mar 07, 2019 121.80 122.35 121.02 121.82 2,901,762 -0.18(-0.14%)
Mar 06, 2019 122.36 122.61 121.15 122.00 3,876,326 -0.69(-0.57%)
Mar 05, 2019 122.76 123.93 122.39 122.69 3,383,815 -0.53(-0.43%)
Mar 04, 2019 125.08 125.67 122.20 123.22 4,603,361 -1.84(-1.47%)
Mar 01, 2019 124.85 125.49 123.75 125.06 3,706,770 +0.73(+0.59%)
Feb 28, 2019 123.44 125.13 123.13 124.33 6,313,429 +0.62(+0.50%)
Feb 27, 2019 122.72 124.83 122.38 123.71 15,848,042 +3.11(+2.58%)
Feb 26, 2019 119.83 120.79 118.74 120.60 6,808,431 +0.06(+0.05%)
Feb 25, 2019 121.31 121.47 118.76 120.54 8,992,496 +9.47(+8.52%)
Feb 22, 2019 110.16 111.22 109.98 111.08 1,895,886 +1.03(+0.93%)
Feb 21, 2019 109.46 110.09 108.94 110.05 1,861,126 +0.22(+0.20%)
Feb 20, 2019 108.66 109.85 108.31 109.82 1,740,443 +0.86(+0.79%)
Feb 19, 2019 108.99 109.45 108.55 108.96 2,417,285 +0.08(+0.07%)
Feb 15, 2019 109.00 109.22 108.28 108.88 4,136,478 +0.86(+0.80%)
Feb 14, 2019 108.62 108.73 107.95 108.02 2,296,698 -0.84(-0.77%)
Feb 13, 2019 109.28 109.42 108.26 108.86 2,004,494 -0.15(-0.13%)
Feb 12, 2019 108.16 109.14 107.64 109.01 1,811,750 +1.65(+1.54%)
Feb 11, 2019 107.24 107.60 106.77 107.36 1,678,304 +0.42(+0.39%)
Feb 08, 2019 105.63 107.04 105.28 106.93 1,286,672 +0.65(+0.61%)
Feb 07, 2019 106.56 107.38 105.54 106.29 1,743,398 -1.05(-0.98%)
Feb 06, 2019 106.96 107.60 106.75 107.34 1,632,303 +0.15(+0.14%)
Feb 05, 2019 107.67 108.34 106.72 107.19 2,625,602 -0.08(-0.07%)
Feb 04, 2019 106.89 107.27 106.23 107.27 1,965,330 +0.28(+0.27%)
Feb 01, 2019 108.58 108.65 106.67 106.98 2,644,146 -1.59(-1.46%)
Jan 31, 2019 106.34 108.75 105.79 108.57 2,950,989 +1.87(+1.75%)
Jan 30, 2019 103.80 107.16 103.35 106.70 3,599,174 +3.66(+3.55%)
Jan 29, 2019 103.94 105.52 102.28 103.04 3,711,755 -0.74(-0.72%)
Jan 28, 2019 103.30 103.79 102.73 103.78 2,145,953 -0.29(-0.28%)
Jan 25, 2019 104.52 105.37 103.69 104.08 2,861,044 +0.27(+0.26%)
Jan 24, 2019 103.85 104.24 102.99 103.80 1,696,788 -0.08(-0.08%)
Jan 23, 2019 103.98 104.70 102.72 103.88 1,940,790 -0.27(-0.26%)
Jan 22, 2019 104.57 104.63 103.09 104.15 2,741,434 -1.02(-0.97%)
Jan 18, 2019 104.15 105.41 103.78 105.17 3,221,279 +1.84(+1.78%)
Jan 17, 2019 102.28 103.67 102.24 103.33 3,159,040 +1.06(+1.03%)
Jan 16, 2019 103.06 103.51 101.95 102.28 2,873,224 -0.54(-0.52%)
Jan 15, 2019 102.05 103.24 101.83 102.81 2,115,941 +0.93(+0.91%)
Jan 14, 2019 102.15 102.75 101.78 101.88 1,597,214 -1.14(-1.11%)
Jan 11, 2019 102.36 103.06 101.99 103.03 1,581,114 -0.10(-0.10%)
Jan 10, 2019 101.83 103.19 101.02 103.13 1,711,646 +0.98(+0.96%)
Jan 09, 2019 101.87 103.08 101.53 102.15 3,080,872 +0.91(+0.90%)
Jan 08, 2019 99.57 101.29 99.31 101.24 3,728,197 +2.52(+2.55%)
Jan 07, 2019 98.59 99.50 98.17 98.72 2,395,161 +0.40(+0.41%)
Jan 04, 2019 96.51 99.22 96.51 98.32 2,611,964 +2.77(+2.90%)
Jan 03, 2019 97.85 99.34 94.40 95.55 3,288,858 -2.82(-2.87%)
Jan 02, 2019 99.51 100.00 97.85 98.37 2,448,964 -2.56(-2.54%)
Dec 31, 2018 99.98 101.44 99.98 100.93 2,023,184 +1.26(+1.27%)
Dec 28, 2018 100.19 100.87 99.22 99.67 2,561,188 +0.32(+0.33%)
Dec 27, 2018 96.45 99.35 95.82 99.35 2,696,421 +1.66(+1.70%)
Dec 26, 2018 93.02 97.72 92.84 97.68 2,805,704 +4.99(+5.39%)
Dec 24, 2018 95.77 96.03 92.44 92.69 3,171,289 -3.55(-3.69%)
Dec 21, 2018 96.23 98.44 95.69 96.24 6,439,177 +0.12(+0.12%)
Dec 20, 2018 97.56 98.09 95.38 96.12 5,490,119 -2.24(-2.28%)
Dec 19, 2018 98.58 100.76 97.15 98.36 4,355,524 -0.07(-0.07%)
Dec 18, 2018 98.58 98.98 97.22 98.43 3,617,623 +0.34(+0.35%)
Dec 17, 2018 97.69 99.14 96.98 98.09 4,586,188 -0.03(-0.03%)
Dec 14, 2018 99.00 99.52 96.88 98.11 2,629,557 -2.05(-2.05%)
Dec 13, 2018 100.33 101.63 99.52 100.17 2,444,067 +0.46(+0.46%)
Dec 12, 2018 100.22 101.69 99.64 99.71 2,778,379 +0.69(+0.70%)
Dec 11, 2018 100.63 101.19 98.31 99.01 2,042,660 -0.39(-0.39%)
Dec 10, 2018 99.38 99.77 97.26 99.40 3,160,727 -0.15(-0.15%)
Dec 07, 2018 102.28 103.07 99.07 99.55 2,499,906 -2.92(-2.85%)
Dec 06, 2018 102.42 103.13 100.08 102.47 3,486,521 -1.41(-1.35%)
Dec 04, 2018 106.23 106.42 103.60 103.88 4,287,498 -2.29(-2.15%)
Dec 03, 2018 107.98 108.34 105.85 106.17 4,449,849 -0.88(-0.82%)
Nov 30, 2018 105.65 107.17 105.54 107.05 3,354,868 +1.56(+1.48%)
Nov 29, 2018 103.95 106.28 103.73 105.48 2,350,342 +0.95(+0.91%)
Nov 28, 2018 102.08 104.65 101.91 104.53 2,192,145 +2.90(+2.86%)
Nov 27, 2018 100.61 101.65 100.11 101.63 1,920,618 +0.70(+0.70%)
Nov 26, 2018 100.75 101.09 100.22 100.93 2,067,843 +0.85(+0.85%)
Nov 23, 2018 99.58 100.66 99.58 100.08 941,430 -0.52(-0.51%)
Nov 21, 2018 100.60 100.60 100.60 0 +0.95(+0.95%)
Nov 20, 2018 98.56 100.39 98.29 99.65 2,838,284 +0.65(+0.66%)
Nov 19, 2018 100.91 101.06 98.34 98.99 2,926,189 -1.86(-1.84%)
Nov 16, 2018 98.95 101.23 98.91 100.85 2,832,067 +1.51(+1.53%)
Nov 15, 2018 97.80 99.36 96.46 99.34 2,317,913 +0.89(+0.90%)
Nov 14, 2018 99.05 99.63 97.78 98.45 1,930,516 +0.24(+0.25%)
Nov 13, 2018 99.57 100.51 98.02 98.20 2,032,627 -1.04(-1.04%)
Nov 12, 2018 101.77 101.98 98.86 99.24 2,389,973 -2.78(-2.72%)
Nov 09, 2018 102.03 102.24 100.90 102.01 2,670,694 -0.35(-0.34%)
Nov 08, 2018 101.65 102.63 101.58 102.37 1,657,149 +0.67(+0.65%)
Nov 07, 2018 99.71 101.80 99.53 101.70 2,083,929 +2.79(+2.82%)
Nov 06, 2018 99.30 99.90 98.23 98.92 2,516,807 -0.53(-0.53%)
Nov 05, 2018 99.24 99.70 98.73 99.44 2,027,907 +0.50(+0.50%)
Nov 02, 2018 98.98 99.41 97.70 98.95 2,662,405 +0.71(+0.73%)
Nov 01, 2018 97.13 98.48 96.50 98.23 2,322,790 +1.09(+1.13%)
Oct 31, 2018 96.38 98.15 95.85 97.14 2,931,976 +1.64(+1.72%)
Oct 30, 2018 94.93 96.14 94.29 95.50 3,252,534 +0.85(+0.90%)
Oct 29, 2018 96.08 96.59 93.27 94.65 3,270,519 -0.28(-0.30%)
Oct 26, 2018 94.80 95.86 93.75 94.93 2,794,205 -1.12(-1.17%)
Oct 25, 2018 94.34 96.91 93.81 96.05 3,546,416 +2.42(+2.59%)
Oct 24, 2018 95.52 96.40 93.49 93.63 3,393,038 -1.57(-1.65%)
Oct 23, 2018 95.14 95.74 93.45 95.20 3,462,636 -1.11(-1.16%)
Oct 22, 2018 98.18 98.55 95.45 96.32 3,734,011 -1.79(-1.82%)
Oct 19, 2018 98.90 99.68 97.53 98.10 4,359,128 -0.83(-0.84%)
Oct 18, 2018 103.59 103.69 98.21 98.94 5,660,229 -3.64(-3.54%)
Oct 17, 2018 102.25 103.11 101.48 102.57 3,603,064 -0.09(-0.09%)
Oct 16, 2018 100.61 102.74 100.25 102.66 2,402,278 +2.99(+3.00%)
Oct 15, 2018 100.56 100.69 99.52 99.67 2,291,909 -1.36(-1.34%)
Oct 12, 2018 100.51 101.43 99.48 101.03 2,968,881 +2.06(+2.08%)
Oct 11, 2018 101.20 101.63 98.21 98.96 3,598,912 -2.51(-2.47%)
Oct 10, 2018 104.08 104.16 101.40 101.48 3,464,828 -2.82(-2.71%)
Oct 09, 2018 103.39 104.68 103.07 104.30 3,119,564 +1.09(+1.06%)
Oct 08, 2018 104.41 104.61 102.15 103.21 2,149,819 -1.34(-1.28%)
Oct 05, 2018 104.76 105.16 103.46 104.55 1,963,905 -0.02(-0.02%)
Oct 04, 2018 105.70 105.81 104.18 104.56 1,918,151 -1.50(-1.41%)
Oct 03, 2018 107.06 107.62 105.91 106.06 2,455,550 -0.42(-0.40%)
Oct 02, 2018 106.85 106.92 106.31 106.48 1,769,545 -0.32(-0.30%)
Oct 01, 2018 106.69 107.43 106.50 106.80 2,050,018 +0.62(+0.58%)
Sep 28, 2018 105.72 106.36 105.63 106.19 1,997,980 +0.47(+0.44%)
Sep 27, 2018 106.37 106.74 105.48 105.72 2,106,880 -0.55(-0.52%)
Sep 26, 2018 105.55 106.67 105.39 106.27 2,053,262 +0.86(+0.81%)
Sep 25, 2018 105.34 105.59 105.02 105.41 2,012,092 +0.19(+0.18%)
Sep 24, 2018 105.54 105.72 104.73 105.22 2,008,051 -0.24(-0.23%)
Sep 21, 2018 105.47 105.96 105.41 105.47 4,520,286 +0.11(+0.10%)
Sep 20, 2018 105.61 105.61 104.82 105.36 1,841,608 +0.45(+0.43%)
Sep 19, 2018 104.41 105.39 104.19 104.91 2,108,477 +0.73(+0.70%)
Sep 18, 2018 103.67 104.23 103.40 104.18 1,903,267 +0.77(+0.75%)
Sep 17, 2018 104.07 104.07 103.10 103.41 2,126,374 -0.88(-0.84%)
Sep 14, 2018 104.83 105.16 104.13 104.28 1,397,928 -0.54(-0.51%)
Sep 13, 2018 103.37 104.94 103.34 104.82 2,272,914 +1.59(+1.54%)
Sep 12, 2018 103.00 103.31 102.69 103.23 2,722,640 +0.53(+0.51%)
Sep 11, 2018 102.62 102.89 101.81 102.70 1,735,184 +0.12(+0.11%)
Sep 10, 2018 102.48 103.09 102.31 102.59 2,127,742 +0.46(+0.45%)
Sep 07, 2018 101.96 102.34 101.74 102.13 1,543,450 +0.06(+0.06%)
Sep 06, 2018 101.49 102.30 101.38 102.07 1,854,515 +0.58(+0.57%)
Sep 05, 2018 100.90 101.50 100.32 101.49 1,956,806 +0.45(+0.44%)
Sep 04, 2018 101.15 101.47 100.26 101.04 2,296,585 +0.01(+0.01%)
Aug 31, 2018 101.03 101.03 101.03 0 +0.52(+0.51%)
Aug 30, 2018 100.47 101.03 100.15 100.52 2,052,298 -0.64(-0.63%)
Aug 29, 2018 100.32 101.31 100.02 101.15 2,041,779 +0.94(+0.93%)
Aug 28, 2018 100.22 100.44 99.82 100.22 1,649,511 +0.23(+0.23%)
Aug 27, 2018 98.11 100.26 98.11 99.98 2,623,691 +2.25(+2.31%)
Aug 24, 2018 97.52 97.98 97.39 97.73 3,417,910 +0.39(+0.40%)
Aug 23, 2018 98.33 98.37 97.29 97.34 1,671,230 -0.92(-0.93%)
Aug 22, 2018 98.11 98.42 97.43 98.25 1,309,847 +0.08(+0.08%)
Aug 21, 2018 98.64 98.90 98.02 98.18 1,955,224 +0.03(+0.03%)
Aug 20, 2018 98.35 98.65 98.08 98.15 1,244,948 -0.13(-0.13%)
Aug 17, 2018 98.18 98.69 97.97 98.27 3,087,514 +0.22(+0.23%)
Aug 16, 2018 98.09 98.73 97.69 98.05 1,618,897 +0.38(+0.39%)
Aug 15, 2018 97.78 98.05 97.10 97.67 1,821,738 -0.68(-0.69%)
Aug 14, 2018 97.54 98.64 97.43 98.35 1,900,468 +0.91(+0.93%)
Aug 13, 2018 97.80 98.30 96.65 97.44 2,271,384 -0.46(-0.47%)
Aug 10, 2018 98.96 98.96 97.42 97.90 1,807,438 -1.35(-1.36%)
Aug 09, 2018 99.70 99.72 99.17 99.25 1,311,426 -0.23(-0.24%)
Aug 08, 2018 99.67 99.81 99.13 99.48 1,410,782 -0.30(-0.30%)
Aug 07, 2018 99.98 100.13 99.48 99.79 2,216,497 -0.05(-0.05%)
Aug 06, 2018 98.59 99.97 98.51 99.83 2,565,269 +0.92(+0.93%)
Aug 03, 2018 99.00 99.14 98.43 98.92 2,279,358 -0.08(-0.08%)
Aug 02, 2018 99.24 99.38 98.29 99.00 2,474,715 -0.54(-0.54%)
Aug 01, 2018 100.12 100.49 99.37 99.53 2,204,254 -0.57(-0.57%)
Jul 31, 2018 99.84 100.61 99.34 100.10 3,700,606 +0.75(+0.76%)
Jul 30, 2018 100.26 100.52 99.14 99.35 1,788,139 -0.92(-0.92%)
Jul 27, 2018 101.35 101.52 100.18 100.26 2,461,465 -1.01(-1.00%)
Jul 26, 2018 101.36 101.89 100.88 101.28 2,531,416 +0.24(+0.24%)
Jul 25, 2018 101.03 101.49 100.34 101.03 3,231,178 -0.01(-0.01%)
Jul 24, 2018 101.47 101.69 100.39 101.04 3,402,216 +0.40(+0.40%)
Jul 23, 2018 98.95 100.93 98.57 100.64 3,580,619 +1.81(+1.83%)
Jul 20, 2018 100.09 100.51 98.67 98.84 4,021,458 -1.86(-1.85%)
Jul 19, 2018 103.44 103.51 100.22 100.70 6,084,365 +4.31(+4.47%)
Jul 18, 2018 97.24 97.48 96.12 96.39 3,268,083 -0.78(-0.80%)
Jul 17, 2018 95.83 97.43 95.54 97.17 4,210,807 +1.38(+1.44%)
Jul 16, 2018 96.68 97.01 95.66 95.79 2,002,362 -1.01(-1.04%)
Jul 13, 2018 97.45 97.66 96.11 96.80 2,156,380 -0.41(-0.42%)
Jul 12, 2018 96.92 97.43 96.69 97.21 2,414,786 +1.02(+1.07%)
Jul 11, 2018 96.93 97.20 96.12 96.18 1,878,756 -1.55(-1.59%)
Jul 10, 2018 97.29 98.05 97.08 97.74 1,804,486 +0.64(+0.66%)
Jul 09, 2018 97.19 97.50 96.64 97.09 3,284,558 +0.17(+0.17%)
Jul 06, 2018 96.60 97.08 96.48 96.93 1,953,829 +0.46(+0.48%)
Jul 05, 2018 96.68 97.04 95.87 96.47 2,544,536 +0.38(+0.40%)
Jul 03, 2018 96.09 96.09 96.09 0 +0.33(+0.35%)
Jul 02, 2018 95.80 95.88 95.04 95.76 2,212,359 -0.54(-0.56%)
Jun 29, 2018 96.44 97.24 96.25 96.29 2,410,303 +0.06(+0.06%)
Jun 28, 2018 95.60 96.55 94.74 96.23 2,063,698 +0.61(+0.64%)
Jun 27, 2018 96.94 98.20 95.62 95.62 2,818,166 -0.94(-0.98%)
Jun 26, 2018 96.53 96.98 96.05 96.56 2,398,772 +0.25(+0.26%)
Jun 25, 2018 96.52 96.52 95.50 96.31 2,931,830 -0.43(-0.44%)
Jun 22, 2018 96.21 97.37 95.70 96.74 3,001,378 +1.35(+1.42%)
Jun 21, 2018 96.64 96.86 95.16 95.38 2,883,674 -1.20(-1.24%)
Jun 20, 2018 97.68 98.03 96.37 96.58 2,449,953 -0.87(-0.89%)
Jun 19, 2018 97.85 98.21 97.04 97.45 2,810,763 -1.21(-1.22%)
Jun 18, 2018 98.95 99.22 98.10 98.66 1,688,877 -1.01(-1.02%)
Jun 15, 2018 99.99 98.03 99.67 4,628,852 -0.32(-0.32%)
Jun 14, 2018 100.34 100.74 99.67 99.99 2,701,419 +0.02(+0.02%)
Jun 13, 2018 100.57 100.91 99.90 99.97 2,122,907 -0.53(-0.52%)
Jun 12, 2018 100.77 101.44 100.28 100.50 2,841,288 -0.08(-0.08%)
Jun 11, 2018 100.37 101.32 100.23 100.58 2,116,817 +0.23(+0.23%)
Jun 08, 2018 100.11 100.54 99.85 100.34 1,940,774 +0.49(+0.49%)
Jun 07, 2018 100.37 100.65 99.49 99.86 2,288,534 -0.29(-0.29%)
Jun 06, 2018 100.23 100.15 2,824,213 +0.69(+0.70%)
Jun 05, 2018 99.39 100.05 99.03 99.46 2,014,653 +0.21(+0.22%)
Jun 04, 2018 98.39 99.63 98.24 99.24 2,276,765 +1.25(+1.27%)
Jun 01, 2018 97.52 98.32 97.23 98.00 2,258,848 +1.28(+1.32%)
May 31, 2018 98.70 98.70 96.70 96.72 2,644,006 -1.92(-1.95%)
May 30, 2018 98.42 99.06 98.19 98.64 1,534,417 +0.68(+0.70%)
May 29, 2018 98.51 98.82 97.05 97.96 2,951,654 -1.54(-1.55%)
May 25, 2018 99.50 99.50 99.50 0 -0.16(-0.16%)
May 24, 2018 99.80 100.47 99.25 99.65 1,344,773 -0.03(-0.03%)
May 23, 2018 98.55 99.71 98.51 99.68 2,112,307 +0.89(+0.90%)
May 22, 2018 99.69 99.84 98.69 98.79 1,403,229 -0.81(-0.81%)
May 21, 2018 99.10 100.21 99.01 99.60 2,222,924 +0.96(+0.98%)
May 18, 2018 98.05 98.89 97.76 98.64 1,800,416 +0.46(+0.47%)
May 17, 2018 98.10 98.65 97.79 98.18 1,481,133 +0.08(+0.08%)
May 16, 2018 97.64 98.59 97.51 98.10 1,427,574 +0.45(+0.46%)
May 15, 2018 98.83 99.21 97.28 97.65 2,673,823 -2.37(-2.37%)
May 14, 2018 99.31 100.48 99.21 100.02 2,635,901 +0.84(+0.84%)
May 11, 2018 98.53 99.75 98.33 99.18 2,167,497 +0.62(+0.63%)
May 10, 2018 97.42 98.82 97.17 98.56 1,501,279 +1.59(+1.64%)
May 09, 2018 96.66 97.57 96.23 96.97 2,108,229 +0.35(+0.36%)
May 08, 2018 96.93 97.08 96.35 96.62 2,578,969 -0.39(-0.40%)
May 07, 2018 97.82 98.76 96.87 97.01 2,705,866 -0.60(-0.62%)
May 04, 2018 96.14 97.89 95.35 97.62 2,789,227 +1.17(+1.21%)
May 03, 2018 96.58 96.87 95.21 96.45 3,225,187 -0.55(-0.56%)
May 02, 2018 97.98 98.25 96.70 96.99 2,018,438 -1.30(-1.32%)
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.