Skip to main content

Danaher Corp (NY: DHR )

251.88 +0.41 (+0.16%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 219.62 219.62 219.62 1,443,578 +1.44(+0.66%)
Dec 30, 2020 221.27 222.31 217.80 218.18 1,443,578 -2.16(-0.98%)
Dec 29, 2020 222.84 223.10 220.14 220.34 1,753,485 +0.11(+0.05%)
Dec 28, 2020 220.75 222.80 218.95 220.23 2,139,287 +1.25(+0.57%)
Dec 24, 2020 218.25 221.04 218.07 218.98 617,894 +1.09(+0.50%)
Dec 23, 2020 220.75 222.19 217.80 217.90 1,774,869 -2.33(-1.06%)
Dec 22, 2020 222.58 223.33 219.94 220.23 1,846,516 -3.19(-1.43%)
Dec 21, 2020 220.76 223.83 217.64 223.42 2,513,206 +0.05(+0.02%)
Dec 18, 2020 221.92 224.65 219.41 223.37 4,273,117 +1.60(+0.72%)
Dec 17, 2020 220.13 222.37 219.74 221.77 1,633,063 +2.56(+1.17%)
Dec 16, 2020 220.14 220.88 217.88 219.21 1,803,732 -1.25(-0.57%)
Dec 15, 2020 219.18 222.00 218.15 220.46 2,118,668 +2.04(+0.94%)
Dec 14, 2020 221.46 222.87 218.23 218.42 1,948,597 -2.62(-1.18%)
Dec 11, 2020 220.97 223.31 218.75 221.04 1,486,323 +0.53(+0.24%)
Dec 10, 2020 220.68 223.56 219.25 220.50 3,304,534 +0.36(+0.17%)
Dec 09, 2020 220.81 221.59 218.34 220.14 2,530,878 -0.65(-0.30%)
Dec 08, 2020 222.57 224.14 220.54 220.79 2,057,199 -2.62(-1.17%)
Dec 07, 2020 222.68 225.24 222.30 223.41 1,868,032 +1.70(+0.77%)
Dec 04, 2020 219.56 221.97 217.15 221.71 2,552,047 +1.08(+0.49%)
Dec 03, 2020 221.90 223.47 219.75 220.63 3,237,213 -1.44(-0.65%)
Dec 02, 2020 222.82 223.28 220.53 222.07 2,152,556 -0.20(-0.09%)
Dec 01, 2020 223.27 225.24 220.30 222.27 3,927,259 +0.37(+0.16%)
Nov 30, 2020 216.85 222.08 216.35 221.91 3,360,241 +7.75(+3.62%)
Nov 27, 2020 215.55 215.90 212.40 214.15 1,424,473 -0.44(-0.20%)
Nov 25, 2020 212.04 214.74 209.84 214.59 3,245,253 -1.03(-0.48%)
Nov 24, 2020 219.65 219.70 214.08 215.61 3,989,285 -2.79(-1.28%)
Nov 23, 2020 224.25 225.05 216.12 218.40 2,829,467 -4.62(-2.07%)
Nov 20, 2020 222.93 224.78 221.40 223.02 2,381,985 -0.07(-0.03%)
Nov 19, 2020 221.41 224.46 218.54 223.09 2,804,516 +1.12(+0.50%)
Nov 18, 2020 226.94 227.58 220.41 221.97 2,909,047 -4.59(-2.03%)
Nov 17, 2020 225.86 229.26 225.01 226.57 2,429,530 -0.30(-0.13%)
Nov 16, 2020 233.47 233.47 226.04 226.87 2,177,239 -4.97(-2.14%)
Nov 13, 2020 232.15 233.41 231.06 231.83 2,542,025 +1.67(+0.73%)
Nov 12, 2020 230.18 232.63 228.74 230.16 2,344,433 -0.15(-0.06%)
Nov 11, 2020 225.21 232.04 223.40 230.31 3,945,889 +7.17(+3.21%)
Nov 10, 2020 230.34 231.41 222.08 223.14 6,309,741 -7.80(-3.38%)
Nov 09, 2020 244.70 245.31 230.63 230.94 3,931,470 -11.54(-4.76%)
Nov 06, 2020 239.54 244.75 236.86 242.48 2,372,064 +5.06(+2.13%)
Nov 05, 2020 244.04 244.04 236.83 237.43 3,430,929 -0.18(-0.07%)
Nov 04, 2020 236.56 242.51 235.71 237.60 3,069,930 +5.69(+2.45%)
Nov 03, 2020 232.27 233.81 230.02 231.91 1,679,656 +2.29(+1.00%)
Nov 02, 2020 229.56 232.38 227.05 229.62 2,541,086 +2.87(+1.26%)
Oct 30, 2020 226.22 228.06 222.67 226.76 2,630,195 -0.52(-0.23%)
Oct 29, 2020 229.46 230.57 225.56 227.28 2,236,257 -2.00(-0.87%)
Oct 28, 2020 234.13 235.78 228.33 229.28 2,879,611 -7.59(-3.20%)
Oct 27, 2020 232.97 237.59 232.97 236.87 3,309,013 +4.81(+2.07%)
Oct 26, 2020 228.61 232.27 228.41 232.06 2,413,435 +2.22(+0.97%)
Oct 23, 2020 232.34 233.68 228.53 229.84 2,296,751 -1.30(-0.56%)
Oct 22, 2020 224.03 232.74 223.04 231.14 2,776,863 +7.34(+3.28%)
Oct 21, 2020 225.99 226.96 223.47 223.80 3,807,815 -0.47(-0.21%)
Oct 20, 2020 221.29 226.22 220.85 224.28 2,355,075 +3.16(+1.43%)
Oct 19, 2020 225.48 225.94 219.56 221.12 2,311,507 -3.58(-1.59%)
Oct 16, 2020 223.65 226.67 223.26 224.69 2,669,572 +2.01(+0.90%)
Oct 15, 2020 220.34 223.05 218.00 222.69 1,745,770 -1.12(-0.50%)
Oct 14, 2020 223.11 224.44 221.49 223.80 1,812,048 +0.92(+0.41%)
Oct 13, 2020 221.70 223.22 221.66 222.88 1,665,186 -0.13(-0.06%)
Oct 12, 2020 224.03 224.72 222.38 223.01 1,912,203 -0.31(-0.14%)
Oct 09, 2020 218.91 223.43 218.49 223.32 1,638,975 +5.28(+2.42%)
Oct 08, 2020 219.96 220.16 217.27 218.03 2,177,075 -1.30(-0.59%)
Oct 07, 2020 216.86 220.57 216.70 219.34 1,768,155 +3.74(+1.74%)
Oct 06, 2020 216.20 218.14 214.47 215.59 2,003,663 -0.11(-0.05%)
Oct 05, 2020 211.94 215.98 211.94 215.70 1,258,026 +5.78(+2.75%)
Oct 02, 2020 209.84 212.62 208.86 209.92 1,450,691 -2.14(-1.01%)
Oct 01, 2020 214.38 216.03 211.18 212.07 2,108,578 -0.65(-0.31%)
Sep 30, 2020 209.19 214.00 208.58 212.72 3,325,565 +4.27(+2.05%)
Sep 29, 2020 207.45 209.67 206.87 208.45 1,745,220 +1.20(+0.58%)
Sep 28, 2020 205.88 208.77 205.27 207.25 2,101,862 +2.60(+1.27%)
Sep 25, 2020 199.99 205.01 199.00 204.65 2,329,751 +3.63(+1.80%)
Sep 24, 2020 203.12 203.83 199.63 201.02 2,420,872 -1.51(-0.75%)
Sep 23, 2020 205.15 206.01 202.49 202.53 1,804,155 -1.92(-0.94%)
Sep 22, 2020 202.62 204.89 201.24 204.46 1,654,362 +1.32(+0.65%)
Sep 21, 2020 201.83 203.15 198.94 203.13 1,627,245 -0.49(-0.24%)
Sep 18, 2020 204.87 205.86 202.04 203.63 3,918,842 -0.83(-0.41%)
Sep 17, 2020 202.52 204.58 201.36 204.46 1,991,124 +0.10(+0.05%)
Sep 16, 2020 205.83 207.56 204.19 204.36 1,847,093 -1.62(-0.79%)
Sep 15, 2020 205.92 206.98 205.12 205.98 1,612,468 +0.75(+0.37%)
Sep 14, 2020 203.82 206.95 203.14 205.23 1,743,386 +3.02(+1.49%)
Sep 11, 2020 201.69 203.59 201.29 202.21 1,915,297 +1.76(+0.88%)
Sep 10, 2020 200.36 203.66 200.20 200.45 2,447,844 +1.13(+0.57%)
Sep 09, 2020 195.18 200.85 195.01 199.31 2,680,421 +5.72(+2.95%)
Sep 08, 2020 193.99 194.59 190.59 193.60 2,703,609 -0.43(-0.22%)
Sep 04, 2020 198.39 198.45 190.01 194.03 3,769,096 -4.27(-2.15%)
Sep 03, 2020 206.77 207.23 196.71 198.30 2,400,049 -8.94(-4.32%)
Sep 02, 2020 205.01 207.84 203.77 207.24 1,942,978 +1.57(+0.76%)
Sep 01, 2020 202.74 205.77 202.74 205.67 1,618,886 +1.88(+0.92%)
Aug 31, 2020 203.32 204.97 202.48 203.79 1,732,588 +0.82(+0.40%)
Aug 28, 2020 202.64 203.60 201.04 202.97 1,405,267 +1.23(+0.61%)
Aug 27, 2020 203.19 203.54 195.54 201.73 2,584,895 -3.75(-1.83%)
Aug 26, 2020 203.32 206.16 202.41 205.48 1,156,016 +0.61(+0.30%)
Aug 25, 2020 204.49 205.44 203.34 204.87 1,468,123 +1.98(+0.98%)
Aug 24, 2020 205.98 206.66 202.13 202.89 1,243,015 -2.21(-1.08%)
Aug 21, 2020 202.68 205.32 202.15 205.10 1,451,265 +2.11(+1.04%)
Aug 20, 2020 202.03 203.90 201.69 202.99 1,014,804 -0.27(-0.13%)
Aug 19, 2020 205.68 206.43 202.91 203.25 1,206,294 -1.73(-0.84%)
Aug 18, 2020 203.65 205.58 202.95 204.98 1,493,836 +2.08(+1.03%)
Aug 17, 2020 202.25 203.77 202.00 202.90 1,250,686 +0.70(+0.35%)
Aug 14, 2020 204.12 205.17 201.39 202.20 1,297,466 -2.30(-1.12%)
Aug 13, 2020 201.92 204.78 201.70 204.50 1,227,132 +1.25(+0.62%)
Aug 12, 2020 198.95 204.29 198.59 203.24 1,483,447 +5.83(+2.95%)
Aug 11, 2020 200.33 200.96 196.71 197.41 2,452,879 -2.01(-1.01%)
Aug 10, 2020 202.83 203.16 198.74 199.42 2,189,664 -3.31(-1.63%)
Aug 07, 2020 204.20 204.96 201.69 202.73 1,363,423 -0.29(-0.14%)
Aug 06, 2020 203.52 204.48 199.75 203.02 2,765,066 +0.15(+0.07%)
Aug 05, 2020 203.47 204.70 201.53 202.87 2,108,879 -0.52(-0.26%)
Aug 04, 2020 203.13 204.27 201.52 203.39 1,757,561 -0.75(-0.37%)
Aug 03, 2020 202.34 204.34 202.21 204.14 2,101,978 +2.99(+1.49%)
Jul 31, 2020 198.90 201.30 198.26 201.15 1,816,513 +1.64(+0.82%)
Jul 30, 2020 196.75 200.73 196.28 199.51 1,719,169 +0.01(+0.01%)
Jul 29, 2020 196.95 201.48 196.25 199.50 3,035,081 +3.08(+1.57%)
Jul 28, 2020 196.11 197.22 195.21 196.42 2,099,782 +0.03(+0.02%)
Jul 27, 2020 193.25 199.66 192.70 196.39 2,689,014 +3.66(+1.90%)
Jul 24, 2020 194.62 194.64 187.87 192.73 3,156,127 -3.90(-1.98%)
Jul 23, 2020 199.03 200.36 195.02 196.63 4,376,348 +3.56(+1.85%)
Jul 22, 2020 192.15 194.62 191.64 193.07 2,579,924 +0.60(+0.31%)
Jul 21, 2020 191.03 193.19 190.22 192.47 2,250,419 +1.61(+0.84%)
Jul 20, 2020 188.95 191.19 188.52 190.86 2,057,527 +2.39(+1.27%)
Jul 17, 2020 187.47 189.50 185.62 188.47 3,573,554 +2.11(+1.13%)
Jul 16, 2020 185.89 186.81 184.44 186.36 2,799,341 +0.46(+0.25%)
Jul 15, 2020 184.72 185.99 182.48 185.89 2,566,983 +2.85(+1.56%)
Jul 14, 2020 179.72 183.24 178.82 183.04 2,051,394 +3.00(+1.67%)
Jul 13, 2020 182.01 184.26 179.61 180.04 2,163,603 -1.24(-0.69%)
Jul 10, 2020 183.12 183.43 180.42 181.28 1,981,761 -1.78(-0.97%)
Jul 09, 2020 182.11 184.76 180.92 183.06 2,467,467 +1.04(+0.57%)
Jul 08, 2020 180.61 182.49 180.16 182.02 1,904,562 +2.35(+1.31%)
Jul 07, 2020 179.90 182.33 179.26 179.67 2,800,793 -0.95(-0.52%)
Jul 06, 2020 179.63 182.01 179.05 180.62 1,912,824 +3.28(+1.85%)
Jul 02, 2020 176.15 178.43 175.55 177.34 1,614,994 +2.49(+1.42%)
Jul 01, 2020 174.81 175.74 172.86 174.86 2,126,128 +0.33(+0.19%)
Jun 30, 2020 169.76 175.10 169.17 174.53 2,466,471 +4.39(+2.58%)
Jun 29, 2020 171.08 171.31 168.94 170.14 2,312,282 +0.66(+0.39%)
Jun 26, 2020 169.88 170.52 167.05 169.48 3,493,007 -0.43(-0.26%)
Jun 25, 2020 169.22 170.21 166.40 169.91 2,008,387 +0.86(+0.51%)
Jun 24, 2020 172.18 172.34 167.36 169.05 2,054,643 -4.07(-2.35%)
Jun 23, 2020 173.90 174.52 172.23 173.12 1,306,003 +0.74(+0.43%)
Jun 22, 2020 171.14 172.75 170.32 172.39 1,693,807 +1.86(+1.09%)
Jun 19, 2020 175.68 176.22 170.52 170.52 5,601,115 -3.01(-1.73%)
Jun 18, 2020 173.28 174.65 172.37 173.53 1,922,366 -0.32(-0.19%)
Jun 17, 2020 173.53 175.16 173.26 173.85 2,137,385 +1.41(+0.82%)
Jun 16, 2020 172.87 173.96 170.27 172.44 3,018,632 +3.30(+1.95%)
Jun 15, 2020 164.15 170.25 163.81 169.14 2,833,831 +3.12(+1.88%)
Jun 12, 2020 165.40 168.79 162.93 166.02 3,339,066 +3.43(+2.11%)
Jun 11, 2020 169.56 169.95 162.20 162.59 3,343,710 -7.68(-4.51%)
Jun 10, 2020 167.84 172.07 167.84 170.27 2,597,618 +3.19(+1.91%)
Jun 09, 2020 169.95 170.78 166.81 167.07 2,412,964 -2.03(-1.20%)
Jun 08, 2020 169.08 170.80 168.57 169.10 2,859,176 -1.70(-0.99%)
Jun 05, 2020 167.67 171.66 166.25 170.80 3,077,292 +4.38(+2.63%)
Jun 04, 2020 166.63 168.25 165.68 166.42 2,636,711 -0.84(-0.50%)
Jun 03, 2020 165.54 167.26 163.88 167.26 4,122,443 +2.64(+1.60%)
Jun 02, 2020 163.39 164.62 162.00 164.62 3,001,396 +1.56(+0.96%)
Jun 01, 2020 163.41 164.00 162.12 163.06 1,533,690 -1.21(-0.74%)
May 29, 2020 162.60 164.72 160.85 164.27 5,404,759 +2.60(+1.61%)
May 28, 2020 160.00 163.84 159.73 161.67 3,132,350 +3.15(+1.98%)
May 27, 2020 155.19 158.52 153.43 158.52 3,154,958 +2.17(+1.39%)
May 26, 2020 159.94 160.21 155.62 156.35 3,141,656 +0.32(+0.20%)
May 22, 2020 155.55 156.45 154.32 156.04 1,504,517 +0.59(+0.38%)
May 21, 2020 155.95 156.39 154.14 155.45 2,311,243 -1.31(-0.84%)
May 20, 2020 158.53 158.94 156.65 156.76 2,140,197 -0.13(-0.08%)
May 19, 2020 159.66 160.77 156.60 156.89 2,549,663 -3.08(-1.92%)
May 18, 2020 162.97 164.53 159.67 159.96 3,485,157 -1.59(-0.98%)
May 15, 2020 157.32 161.64 157.17 161.55 5,665,519 +2.16(+1.35%)
May 14, 2020 157.65 159.53 155.38 159.39 2,627,092 +1.75(+1.11%)
May 13, 2020 157.76 160.59 154.91 157.65 4,175,919 -0.38(-0.24%)
May 12, 2020 160.04 161.60 158.02 158.02 3,271,836 -1.42(-0.89%)
May 11, 2020 157.56 160.21 156.92 159.44 6,404,576 +0.28(+0.17%)
May 08, 2020 161.76 162.44 158.84 159.16 9,424,783 -2.02(-1.25%)
May 07, 2020 156.48 162.74 155.07 161.19 7,478,976 -0.49(-0.30%)
May 06, 2020 162.26 164.74 161.44 161.68 2,212,344 -0.46(-0.29%)
May 05, 2020 160.59 163.82 159.96 162.14 1,522,342 +3.28(+2.07%)
May 04, 2020 158.86 158.96 156.87 158.86 1,677,135 +0.35(+0.22%)
May 01, 2020 160.07 160.35 157.51 158.51 2,155,453 -2.65(-1.65%)
Apr 30, 2020 161.60 163.72 160.47 161.17 3,596,283 -1.49(-0.92%)
Apr 29, 2020 160.97 164.25 160.51 162.66 2,722,991 -0.35(-0.22%)
Apr 28, 2020 167.44 168.25 161.27 163.01 3,110,238 -4.12(-2.47%)
Apr 27, 2020 164.16 167.75 163.89 167.13 3,267,863 +4.38(+2.69%)
Apr 24, 2020 159.32 163.35 159.20 162.75 4,029,050 +4.36(+2.75%)
Apr 23, 2020 159.09 161.68 158.03 158.40 5,195,348 +0.39(+0.25%)
Apr 22, 2020 153.89 158.59 153.12 158.00 3,957,042 +6.41(+4.23%)
Apr 21, 2020 151.38 152.66 149.25 151.59 3,075,114 -2.05(-1.33%)
Apr 20, 2020 153.79 155.13 152.25 153.64 2,713,516 -0.69(-0.45%)
Apr 17, 2020 155.03 155.78 152.14 154.33 3,616,053 +1.64(+1.07%)
Apr 16, 2020 152.02 154.67 151.57 152.70 4,333,692 +2.08(+1.38%)
Apr 15, 2020 148.15 151.26 147.55 150.62 3,751,676 +0.61(+0.41%)
Apr 14, 2020 147.54 150.80 144.94 150.00 3,459,887 +5.93(+4.11%)
Apr 13, 2020 141.98 144.40 141.00 144.08 2,719,352 +0.39(+0.27%)
Apr 09, 2020 142.51 144.76 142.09 143.69 3,321,925 +0.59(+0.41%)
Apr 08, 2020 139.84 143.82 136.13 143.09 3,327,709 +6.73(+4.94%)
Apr 07, 2020 143.24 143.95 136.25 136.36 3,498,442 -3.59(-2.56%)
Apr 06, 2020 138.03 140.75 136.68 139.95 5,685,250 +6.70(+5.02%)
Apr 03, 2020 133.59 135.87 132.12 133.25 2,483,761 -1.26(-0.94%)
Apr 02, 2020 126.03 134.71 125.91 134.51 5,226,248 +7.62(+6.01%)
Apr 01, 2020 131.49 133.67 126.23 126.89 3,776,781 -9.57(-7.01%)
Mar 31, 2020 138.78 138.91 135.25 136.47 5,548,230 -2.38(-1.71%)
Mar 30, 2020 135.61 139.62 132.60 138.84 4,836,695 +2.21(+1.62%)
Mar 27, 2020 132.25 139.84 131.80 136.63 5,331,227 -0.08(-0.06%)
Mar 26, 2020 130.00 137.62 128.39 136.71 5,343,786 +9.39(+7.37%)
Mar 25, 2020 124.71 130.88 121.87 127.33 5,827,105 +0.17(+0.13%)
Mar 24, 2020 123.81 129.97 123.20 127.16 5,339,625 +7.64(+6.39%)
Mar 23, 2020 133.85 135.06 117.76 119.52 9,119,305 -2.38(-1.95%)
Mar 20, 2020 123.94 128.00 119.75 121.90 6,473,544 -0.37(-0.31%)
Mar 19, 2020 125.71 127.48 120.12 122.28 5,843,794 -3.89(-3.08%)
Mar 18, 2020 122.29 128.44 119.20 126.17 4,985,074 -3.58(-2.76%)
Mar 17, 2020 127.63 133.64 124.18 129.75 4,928,183 +4.08(+3.24%)
Mar 16, 2020 127.94 134.15 121.63 125.67 4,970,251 -13.54(-9.72%)
Mar 13, 2020 134.37 139.89 125.27 139.21 5,835,513 +12.31(+9.70%)
Mar 12, 2020 127.85 133.60 125.91 126.90 5,946,690 -10.32(-7.52%)
Mar 11, 2020 139.33 139.89 135.25 137.22 4,858,059 -4.86(-3.42%)
Mar 10, 2020 144.22 144.98 136.90 142.09 4,128,508 +2.68(+1.92%)
Mar 09, 2020 138.34 141.34 136.01 139.41 4,319,320 -6.74(-4.61%)
Mar 06, 2020 142.89 146.66 141.16 146.14 3,205,693 -1.02(-0.70%)
Mar 05, 2020 150.62 150.76 145.14 147.17 4,564,512 -6.41(-4.17%)
Mar 04, 2020 148.26 153.73 147.00 153.58 3,517,474 +8.31(+5.72%)
Mar 03, 2020 149.50 153.53 143.84 145.27 3,154,029 -3.10(-2.09%)
Mar 02, 2020 143.07 148.40 140.82 148.37 4,754,852 +6.02(+4.23%)
Feb 28, 2020 139.97 144.54 139.04 142.35 8,067,097 -2.43(-1.68%)
Feb 27, 2020 147.54 150.77 144.77 144.78 4,304,275 -5.06(-3.38%)
Feb 26, 2020 149.08 153.11 148.18 149.84 3,253,185 +0.53(+0.36%)
Feb 25, 2020 155.08 155.57 148.43 149.31 3,237,568 -5.09(-3.30%)
Feb 24, 2020 152.91 156.66 152.91 154.40 2,505,754 -4.98(-3.13%)
Feb 21, 2020 156.85 159.58 156.48 159.39 1,976,148 +1.59(+1.01%)
Feb 20, 2020 160.96 161.28 156.28 157.79 2,466,813 -3.59(-2.23%)
Feb 19, 2020 161.91 162.26 160.18 161.38 2,683,729 -0.09(-0.06%)
Feb 18, 2020 163.73 163.84 160.81 161.47 1,946,683 -1.92(-1.18%)
Feb 14, 2020 160.91 163.40 160.51 163.39 1,659,265 +2.49(+1.55%)
Feb 13, 2020 160.74 161.26 159.46 160.90 2,776,812 -0.40(-0.25%)
Feb 12, 2020 161.04 162.33 160.67 161.31 1,679,305 +0.15(+0.09%)
Feb 11, 2020 161.06 161.77 160.51 161.16 1,676,876 +0.68(+0.42%)
Feb 10, 2020 159.86 161.15 158.89 160.48 1,695,893 +0.99(+0.62%)
Feb 07, 2020 160.87 161.32 159.21 159.49 1,687,501 -1.96(-1.21%)
Feb 06, 2020 161.16 162.58 160.06 161.45 1,873,129 +1.07(+0.67%)
Feb 05, 2020 161.26 161.68 159.57 160.38 1,976,452 +0.13(+0.08%)
Feb 04, 2020 160.74 161.28 159.95 160.25 2,657,323 +1.73(+1.09%)
Feb 03, 2020 159.50 160.61 158.04 158.52 3,044,427 +0.13(+0.08%)
Jan 31, 2020 164.66 164.72 157.87 158.39 3,806,145 -8.05(-4.84%)
Jan 30, 2020 162.46 166.58 161.05 166.44 3,894,518 +3.77(+2.32%)
Jan 29, 2020 162.03 163.62 160.84 162.67 1,927,886 +1.44(+0.89%)
Jan 28, 2020 159.01 161.60 158.53 161.24 2,138,443 +2.52(+1.59%)
Jan 27, 2020 158.18 159.38 157.15 158.72 2,384,357 -1.03(-0.65%)
Jan 24, 2020 160.79 160.99 159.13 159.75 2,001,539 -0.23(-0.14%)
Jan 23, 2020 161.10 161.50 159.71 159.98 2,187,023 -1.27(-0.79%)
Jan 22, 2020 161.34 162.00 160.57 161.25 1,911,866 +0.06(+0.04%)
Jan 21, 2020 160.40 161.64 160.09 161.19 2,329,007 +0.64(+0.40%)
Jan 17, 2020 159.75 160.65 158.98 160.55 2,649,625 +1.53(+0.96%)
Jan 16, 2020 159.16 159.47 157.98 159.02 2,465,015 +0.70(+0.44%)
Jan 15, 2020 159.06 159.87 157.80 158.32 2,701,818 -0.58(-0.37%)
Jan 14, 2020 157.40 159.49 156.91 158.90 3,088,695 +1.79(+1.14%)
Jan 13, 2020 156.01 157.29 155.73 157.11 2,308,887 +1.43(+0.92%)
Jan 10, 2020 155.80 156.14 154.94 155.68 2,026,626 +0.44(+0.29%)
Jan 09, 2020 154.56 156.39 153.98 155.24 2,137,889 +1.36(+0.88%)
Jan 08, 2020 154.88 155.31 153.86 153.88 2,831,753 +0.16(+0.10%)
Jan 07, 2020 152.63 154.26 151.73 153.72 2,018,265 +1.50(+0.98%)
Jan 06, 2020 151.09 152.38 150.90 152.23 2,792,381 +0.45(+0.30%)
Jan 03, 2020 151.07 152.92 150.08 151.78 2,365,446 -0.94(-0.62%)
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.