Danaher Corp (NY: DHR )

290.18 USD -1.09 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 224.50 227.36 223.79 225.08 2,669,313 +2.08(+0.93%)
Mar 30, 2021 225.66 225.94 222.22 223.00 2,458,773 -3.88(-1.71%)
Mar 29, 2021 224.83 228.40 222.30 226.88 2,350,121 +0.61(+0.27%)
Mar 26, 2021 219.89 226.50 217.99 226.27 2,639,300 +7.58(+3.47%)
Mar 25, 2021 220.45 220.45 215.38 218.69 2,355,675 -0.78(-0.36%)
Mar 24, 2021 219.11 220.61 217.89 219.47 1,792,053 -0.85(-0.39%)
Mar 23, 2021 222.92 224.54 219.26 220.32 2,436,737 -3.23(-1.44%)
Mar 22, 2021 220.20 223.91 218.73 223.55 2,713,393 +2.49(+1.13%)
Mar 19, 2021 216.80 221.51 216.05 221.06 4,698,100 +5.11(+2.37%)
Mar 18, 2021 214.19 218.35 212.71 215.95 3,482,095 +1.81(+0.85%)
Mar 17, 2021 214.43 215.78 212.80 214.14 2,955,575 -1.76(-0.82%)
Mar 16, 2021 217.23 218.04 214.66 215.90 3,921,906 -1.10(-0.51%)
Mar 15, 2021 215.20 218.43 214.60 217.00 1,782,713 +2.32(+1.08%)
Mar 12, 2021 217.63 218.60 213.84 214.68 2,288,300 -4.54(-2.07%)
Mar 11, 2021 215.84 220.00 214.57 219.22 2,423,289 +6.29(+2.95%)
Mar 10, 2021 217.32 219.27 211.22 212.93 3,285,653 -3.41(-1.58%)
Mar 09, 2021 216.18 219.00 215.70 216.34 4,729,058 +3.96(+1.86%)
Mar 08, 2021 218.01 219.39 212.09 212.38 2,872,355 -5.97(-2.73%)
Mar 05, 2021 216.00 219.32 212.55 218.35 2,432,300 +3.94(+1.84%)
Mar 04, 2021 218.76 220.07 212.66 214.41 3,559,431 -5.27(-2.40%)
Mar 03, 2021 225.00 225.96 219.46 219.68 2,415,511 -4.41(-1.97%)
Mar 02, 2021 225.08 226.74 222.13 224.09 2,065,979 -1.58(-0.70%)
Mar 01, 2021 220.92 226.73 220.92 225.67 1,987,773 +6.00(+2.73%)
Feb 26, 2021 220.73 222.80 219.56 219.67 3,129,300 +0.41(+0.19%)
Feb 25, 2021 222.00 224.13 218.07 219.26 2,923,397 -3.74(-1.68%)
Feb 24, 2021 224.50 226.24 222.50 223.00 2,880,600 -0.85(-0.38%)
Feb 23, 2021 225.35 226.64 222.86 223.85 2,184,385 -1.65(-0.73%)
Feb 22, 2021 230.55 231.70 225.00 225.50 3,433,420 -5.74(-2.48%)
Feb 19, 2021 237.32 238.54 231.12 231.24 3,080,600 -6.16(-2.59%)
Feb 18, 2021 238.07 238.60 235.50 237.40 1,563,790 -2.51(-1.05%)
Feb 17, 2021 241.06 242.57 239.30 239.91 1,951,805 -2.36(-0.97%)
Feb 16, 2021 247.82 248.86 241.60 242.27 1,637,199 -3.63(-1.48%)
Feb 12, 2021 240.24 247.08 240.19 245.90 2,103,400 +5.24(+2.18%)
Feb 11, 2021 239.27 240.95 237.41 240.66 1,849,282 +3.17(+1.33%)
Feb 10, 2021 238.85 238.85 236.22 237.49 1,406,257 +0.49(+0.21%)
Feb 09, 2021 236.51 238.43 234.75 237.00 1,871,942 +1.35(+0.57%)
Feb 08, 2021 236.16 238.76 234.08 235.65 1,549,271 +0.06(+0.03%)
Feb 05, 2021 236.25 238.35 234.56 235.59 1,470,900 +0.06(+0.03%)
Feb 04, 2021 237.62 239.88 234.61 235.53 2,464,165 -2.70(-1.13%)
Feb 03, 2021 244.02 244.50 238.12 238.23 2,835,666 -6.86(-2.80%)
Feb 02, 2021 244.75 246.12 242.84 245.09 3,655,848 +3.34(+1.38%)
Feb 01, 2021 239.50 244.44 239.06 241.75 3,584,186 +3.91(+1.64%)
Jan 29, 2021 227.94 239.10 225.95 237.84 5,747,600 +9.27(+4.06%)
Jan 28, 2021 225.60 232.00 225.24 228.57 2,621,504 +6.37(+2.87%)
Jan 27, 2021 230.40 230.40 217.83 222.20 4,669,947 -11.78(-5.03%)
Jan 26, 2021 238.86 238.86 233.98 233.98 1,643,241 -4.17(-1.75%)
Jan 25, 2021 237.91 239.30 233.57 238.15 2,168,438 +0.11(+0.05%)
Jan 22, 2021 234.35 239.45 233.85 238.04 2,710,500 +4.94(+2.12%)
Jan 21, 2021 236.75 238.53 232.71 233.10 2,379,783 -3.95(-1.67%)
Jan 20, 2021 235.87 237.54 234.61 237.05 2,051,162 +0.94(+0.40%)
Jan 19, 2021 239.16 239.65 235.45 236.11 2,255,850 -0.64(-0.27%)
Jan 15, 2021 236.70 238.98 234.94 236.75 2,599,500 +0.05(+0.02%)
Jan 14, 2021 240.32 241.37 236.33 236.70 2,068,707 -3.14(-1.31%)
Jan 13, 2021 239.97 241.31 235.71 239.84 3,257,685 -0.85(-0.35%)
Jan 12, 2021 244.57 245.25 239.26 240.69 2,215,987 -3.43(-1.41%)
Jan 11, 2021 243.01 244.22 241.84 244.12 1,541,204 +0.63(+0.26%)
Jan 08, 2021 241.04 244.96 240.50 243.49 2,297,300 +3.78(+1.58%)
Jan 07, 2021 238.45 243.05 237.89 239.71 3,695,158 +3.36(+1.42%)
Jan 06, 2021 223.88 237.64 222.46 236.35 3,965,369 +7.58(+3.31%)
Jan 05, 2021 222.73 229.37 222.73 228.77 3,711,903 +5.54(+2.48%)
Jan 04, 2021 224.99 225.66 219.68 223.23 3,192,500 +1.09(+0.49%)
Dec 31, 2020 222.14 222.14 222.14 1,427,238 +1.46(+0.66%)
Dec 30, 2020 223.80 224.85 220.29 220.68 1,427,238 -2.18(-0.98%)
Dec 29, 2020 225.39 225.65 222.66 222.86 1,733,637 +0.11(+0.05%)
Dec 28, 2020 223.28 225.35 221.46 222.75 2,115,071 +1.26(+0.57%)
Dec 24, 2020 220.75 223.57 220.57 221.49 610,900 +0.92(+0.42%)
Dec 23, 2020 223.46 224.92 220.47 220.57 1,753,347 -2.36(-1.06%)
Dec 22, 2020 225.31 226.07 222.64 222.93 1,824,125 -3.23(-1.43%)
Dec 21, 2020 223.47 226.58 220.31 226.16 2,482,730 +0.05(+0.02%)
Dec 18, 2020 224.64 227.41 222.10 226.11 4,221,300 +1.62(+0.72%)
Dec 17, 2020 222.83 225.10 222.44 224.49 1,613,260 +2.59(+1.17%)
Dec 16, 2020 222.84 223.59 220.55 221.90 1,781,860 -1.27(-0.57%)
Dec 15, 2020 221.87 224.72 220.83 223.17 2,092,976 +2.07(+0.94%)
Dec 14, 2020 224.18 225.61 220.91 221.10 1,924,968 -2.65(-1.18%)
Dec 11, 2020 223.68 226.05 221.43 223.75 1,468,300 +0.54(+0.24%)
Dec 10, 2020 223.39 226.30 221.94 223.21 3,264,462 +0.37(+0.17%)
Dec 09, 2020 223.52 224.31 221.02 222.84 2,500,188 -0.66(-0.30%)
Dec 08, 2020 225.30 226.89 223.25 223.50 2,032,253 -2.65(-1.17%)
Dec 07, 2020 225.41 228.00 225.03 226.15 1,845,380 +1.72(+0.77%)
Dec 04, 2020 222.26 224.69 219.82 224.43 2,521,100 +1.09(+0.49%)
Dec 03, 2020 224.62 226.21 222.45 223.34 3,197,957 -1.46(-0.65%)
Dec 02, 2020 225.56 226.02 223.24 224.80 2,126,454 -0.20(-0.09%)
Dec 01, 2020 226.01 228.00 223.00 225.00 3,879,636 +0.37(+0.16%)
Nov 30, 2020 219.51 224.81 219.01 224.63 3,319,494 +7.85(+3.62%)
Nov 27, 2020 218.20 218.54 215.01 216.78 1,407,200 -0.44(-0.20%)
Nov 25, 2020 214.64 217.38 212.42 217.22 3,205,900 -1.04(-0.48%)
Nov 24, 2020 222.35 222.40 216.71 218.26 3,940,910 -2.82(-1.28%)
Nov 23, 2020 227.00 227.81 218.77 221.08 2,795,156 -4.68(-2.07%)
Nov 20, 2020 225.67 227.54 224.12 225.76 2,353,100 -0.07(-0.03%)
Nov 19, 2020 224.13 227.21 221.22 225.83 2,770,508 +1.13(+0.50%)
Nov 18, 2020 229.73 230.37 223.12 224.70 2,873,771 -4.65(-2.03%)
Nov 17, 2020 228.63 232.07 227.77 229.35 2,400,069 -0.30(-0.13%)
Nov 16, 2020 236.34 236.34 228.82 229.65 2,150,837 -5.03(-2.14%)
Nov 13, 2020 235.00 236.28 233.90 234.68 2,511,200 +1.69(+0.73%)
Nov 12, 2020 233.01 235.49 231.55 232.99 2,316,004 -0.15(-0.06%)
Nov 11, 2020 227.97 234.89 226.14 233.14 3,898,040 +7.26(+3.21%)
Nov 10, 2020 233.17 234.25 224.81 225.88 6,233,227 -7.90(-3.38%)
Nov 09, 2020 247.70 248.32 233.46 233.78 3,883,796 -11.68(-4.76%)
Nov 06, 2020 242.48 247.75 239.77 245.46 2,343,300 +5.12(+2.13%)
Nov 05, 2020 247.04 247.04 239.74 240.34 3,389,324 -0.18(-0.07%)
Nov 04, 2020 239.46 245.49 238.60 240.52 3,032,703 +5.76(+2.45%)
Nov 03, 2020 235.12 236.68 232.84 234.76 1,659,288 +2.32(+1.00%)
Nov 02, 2020 232.38 235.23 229.84 232.44 2,510,272 +2.90(+1.26%)
Oct 30, 2020 229.00 230.85 225.40 229.54 2,598,300 -0.53(-0.23%)
Oct 29, 2020 232.28 233.40 228.33 230.07 2,209,140 -2.03(-0.87%)
Oct 28, 2020 237.00 238.67 231.13 232.10 2,844,692 -7.68(-3.20%)
Oct 27, 2020 235.83 240.51 235.83 239.78 3,268,887 +4.87(+2.07%)
Oct 26, 2020 231.42 235.12 231.21 234.91 2,384,169 +2.25(+0.97%)
Oct 23, 2020 235.19 236.55 231.33 232.66 2,268,900 -1.32(-0.56%)
Oct 22, 2020 226.78 235.60 225.78 233.98 2,743,190 +7.43(+3.28%)
Oct 21, 2020 228.76 229.75 226.21 226.55 3,761,640 -0.48(-0.21%)
Oct 20, 2020 224.01 229.00 223.56 227.03 2,326,517 +3.20(+1.43%)
Oct 19, 2020 228.25 228.71 222.25 223.83 2,283,477 -3.62(-1.59%)
Oct 16, 2020 226.39 229.45 226.00 227.45 2,637,200 +2.03(+0.90%)
Oct 15, 2020 223.05 225.79 220.68 225.42 1,724,600 -1.13(-0.50%)
Oct 14, 2020 225.85 227.20 224.21 226.55 1,790,075 +0.93(+0.41%)
Oct 13, 2020 224.42 225.96 224.38 225.62 1,644,994 -0.13(-0.06%)
Oct 12, 2020 226.78 227.48 225.11 225.75 1,889,015 -0.31(-0.14%)
Oct 09, 2020 221.60 226.17 221.17 226.06 1,619,100 +5.35(+2.42%)
Oct 08, 2020 222.66 222.87 219.94 220.71 2,150,675 -1.32(-0.59%)
Oct 07, 2020 219.52 223.28 219.36 222.03 1,746,714 +3.79(+1.74%)
Oct 06, 2020 218.85 220.81 217.11 218.24 1,979,366 -0.11(-0.05%)
Oct 05, 2020 214.54 218.63 214.54 218.35 1,242,771 +5.85(+2.75%)
Oct 02, 2020 212.42 215.23 211.43 212.50 1,433,100 -2.17(-1.01%)
Oct 01, 2020 217.01 218.68 213.77 214.67 2,083,009 -0.66(-0.31%)
Sep 30, 2020 211.76 216.63 211.14 215.33 3,285,238 +4.32(+2.05%)
Sep 29, 2020 210.00 212.24 209.41 211.01 1,724,057 +1.22(+0.58%)
Sep 28, 2020 208.41 211.33 207.79 209.79 2,076,374 +2.63(+1.27%)
Sep 25, 2020 202.44 207.53 201.44 207.16 2,301,500 +3.49(+1.71%)
Sep 24, 2020 205.80 206.51 202.26 203.67 2,389,402 -1.53(-0.75%)
Sep 23, 2020 207.85 208.72 205.16 205.20 1,780,702 -1.95(-0.94%)
Sep 22, 2020 205.29 207.59 203.89 207.15 1,632,857 +1.34(+0.65%)
Sep 21, 2020 204.49 205.83 201.56 205.81 1,606,092 -0.50(-0.24%)
Sep 18, 2020 207.57 208.57 204.70 206.31 3,867,900 -0.84(-0.41%)
Sep 17, 2020 205.19 207.27 204.01 207.15 1,965,241 +0.10(+0.05%)
Sep 16, 2020 208.54 210.29 206.88 207.05 1,823,082 -1.64(-0.79%)
Sep 15, 2020 208.63 209.71 207.82 208.69 1,591,507 +0.76(+0.37%)
Sep 14, 2020 206.50 209.68 205.82 207.93 1,720,723 +3.06(+1.49%)
Sep 11, 2020 204.35 206.27 203.94 204.87 1,890,400 +1.78(+0.88%)
Sep 10, 2020 203.00 206.34 202.84 203.09 2,416,024 +1.15(+0.57%)
Sep 09, 2020 197.75 203.50 197.58 201.94 2,645,577 +5.79(+2.95%)
Sep 08, 2020 196.54 197.15 193.10 196.15 2,668,464 -0.43(-0.22%)
Sep 04, 2020 201.00 201.07 192.51 196.58 3,720,100 -4.33(-2.16%)
Sep 03, 2020 209.49 209.96 199.30 200.91 2,368,850 -9.06(-4.31%)
Sep 02, 2020 207.71 210.57 206.46 209.97 1,917,721 +1.59(+0.76%)
Sep 01, 2020 205.41 208.48 205.41 208.38 1,597,842 +1.91(+0.93%)
Aug 31, 2020 206.00 207.67 205.15 206.47 1,710,066 +0.83(+0.40%)
Aug 28, 2020 205.31 206.28 203.69 205.64 1,387,000 +1.25(+0.61%)
Aug 27, 2020 205.87 206.22 198.12 204.39 2,551,293 -3.80(-1.83%)
Aug 26, 2020 206.00 208.88 205.08 208.19 1,140,989 +0.62(+0.30%)
Aug 25, 2020 207.18 208.15 206.02 207.57 1,449,039 +2.01(+0.98%)
Aug 24, 2020 208.69 209.38 204.79 205.56 1,226,857 -2.24(-1.08%)
Aug 21, 2020 205.35 208.02 204.81 207.80 1,432,400 +2.14(+1.04%)
Aug 20, 2020 204.69 206.59 204.35 205.66 1,001,613 -0.27(-0.13%)
Aug 19, 2020 208.39 209.15 205.58 205.93 1,190,613 -1.75(-0.84%)
Aug 18, 2020 206.33 208.29 205.62 207.68 1,474,417 +2.11(+1.03%)
Aug 17, 2020 204.91 206.45 204.66 205.57 1,234,428 +0.71(+0.35%)
Aug 14, 2020 206.81 207.87 204.04 204.86 1,280,600 -2.33(-1.12%)
Aug 13, 2020 204.58 207.48 204.36 207.19 1,211,180 +1.27(+0.62%)
Aug 12, 2020 201.57 206.98 201.21 205.92 1,464,163 +5.91(+2.95%)
Aug 11, 2020 202.97 203.61 199.30 200.01 2,420,993 -2.04(-1.01%)
Aug 10, 2020 205.50 205.84 201.36 202.05 2,161,200 -3.35(-1.63%)
Aug 07, 2020 206.89 207.66 204.35 205.40 1,345,700 -0.29(-0.14%)
Aug 06, 2020 206.20 207.17 202.38 205.69 2,729,122 +0.15(+0.07%)
Aug 05, 2020 206.15 207.39 204.18 205.54 2,081,465 -0.53(-0.26%)
Aug 04, 2020 205.81 206.96 204.17 206.07 1,734,714 -0.76(-0.37%)
Aug 03, 2020 205.00 207.03 204.87 206.83 2,074,654 +3.03(+1.49%)
Jul 31, 2020 201.52 203.95 200.87 203.80 1,792,900 +1.66(+0.82%)
Jul 30, 2020 199.34 203.37 198.87 202.14 1,696,821 +0.01(+0.00%)
Jul 29, 2020 199.54 204.13 198.83 202.13 2,995,627 +3.12(+1.57%)
Jul 28, 2020 198.69 199.82 197.78 199.01 2,072,486 +0.03(+0.02%)
Jul 27, 2020 195.80 202.29 195.24 198.98 2,654,059 +3.71(+1.90%)
Jul 24, 2020 197.18 197.20 190.34 195.27 3,115,100 -3.95(-1.98%)
Jul 23, 2020 201.65 203.00 197.59 199.22 4,319,458 +3.61(+1.85%)
Jul 22, 2020 194.68 197.18 194.16 195.61 2,546,387 +0.61(+0.31%)
Jul 21, 2020 193.55 195.74 192.72 195.00 2,221,165 +1.63(+0.84%)
Jul 20, 2020 191.44 193.71 191.00 193.37 2,030,781 +2.42(+1.27%)
Jul 17, 2020 189.94 192.00 188.07 190.95 3,527,100 +2.14(+1.13%)
Jul 16, 2020 188.34 189.27 186.87 188.81 2,762,952 +0.47(+0.25%)
Jul 15, 2020 187.15 188.44 184.88 188.34 2,533,614 +2.89(+1.56%)
Jul 14, 2020 182.09 185.65 181.18 185.45 2,024,728 +3.04(+1.67%)
Jul 13, 2020 184.41 186.69 181.98 182.41 2,135,478 -1.26(-0.69%)
Jul 10, 2020 185.53 185.85 182.80 183.67 1,956,000 -1.80(-0.97%)
Jul 09, 2020 184.51 187.19 183.30 185.47 2,435,392 +1.05(+0.57%)
Jul 08, 2020 182.99 184.89 182.53 184.42 1,879,804 +2.38(+1.31%)
Jul 07, 2020 182.27 184.73 181.62 182.04 2,764,385 -0.96(-0.52%)
Jul 06, 2020 182.00 184.41 181.41 183.00 1,887,959 +3.32(+1.85%)
Jul 02, 2020 178.47 180.78 177.86 179.68 1,594,000 +2.52(+1.42%)
Jul 01, 2020 177.11 178.05 175.14 177.16 2,098,490 +0.33(+0.19%)
Jun 30, 2020 172.00 177.41 171.40 176.83 2,434,409 +4.45(+2.58%)
Jun 29, 2020 173.33 173.57 171.16 172.38 2,282,224 +0.67(+0.39%)
Jun 26, 2020 172.12 172.76 169.25 171.71 3,447,600 -0.44(-0.26%)
Jun 25, 2020 171.45 172.45 168.59 172.15 1,982,280 +0.69(+0.40%)
Jun 24, 2020 174.63 174.79 169.74 171.46 2,025,805 -4.13(-2.35%)
Jun 23, 2020 176.38 177.00 174.68 175.59 1,287,673 +0.75(+0.43%)
Jun 22, 2020 173.58 175.21 172.75 174.84 1,670,034 +1.89(+1.09%)
Jun 19, 2020 178.18 178.73 172.95 172.95 5,522,500 -3.05(-1.73%)
Jun 18, 2020 175.75 177.14 174.82 176.00 1,895,385 -0.33(-0.19%)
Jun 17, 2020 176.00 177.65 175.73 176.33 2,107,386 +1.43(+0.82%)
Jun 16, 2020 175.33 176.44 172.70 174.90 2,976,264 +3.35(+1.95%)
Jun 15, 2020 166.49 172.67 166.14 171.55 2,794,057 +3.17(+1.88%)
Jun 12, 2020 167.75 171.19 165.25 168.38 3,292,200 +3.48(+2.11%)
Jun 11, 2020 171.97 172.37 164.51 164.90 3,296,779 -7.79(-4.51%)
Jun 10, 2020 170.23 174.52 170.23 172.69 2,561,159 +3.24(+1.91%)
Jun 09, 2020 172.37 173.21 169.19 169.45 2,379,097 -2.06(-1.20%)
Jun 08, 2020 171.49 173.23 170.97 171.51 2,819,046 -1.72(-0.99%)
Jun 05, 2020 170.06 174.10 168.62 173.23 3,034,100 +4.44(+2.63%)
Jun 04, 2020 169.00 170.64 168.04 168.79 2,599,703 -0.85(-0.50%)
Jun 03, 2020 167.90 169.64 166.21 169.64 4,064,582 +2.68(+1.61%)
Jun 02, 2020 165.72 166.96 164.31 166.96 2,959,270 +1.58(+0.96%)
Jun 01, 2020 165.74 166.33 164.43 165.38 1,512,164 -1.23(-0.74%)
May 29, 2020 164.92 167.06 163.14 166.61 5,328,900 +2.64(+1.61%)
May 28, 2020 162.28 166.17 162.00 163.97 3,088,386 +3.19(+1.98%)
May 27, 2020 157.40 160.78 155.61 160.78 3,110,676 +2.20(+1.39%)
May 26, 2020 162.22 162.49 157.83 158.58 3,097,561 +0.32(+0.20%)
May 22, 2020 157.76 158.68 156.52 158.26 1,483,400 +0.60(+0.38%)
May 21, 2020 158.17 158.62 156.33 157.66 2,278,803 -1.33(-0.84%)
May 20, 2020 160.79 161.20 158.88 158.99 2,110,158 -0.13(-0.08%)
May 19, 2020 161.93 163.06 158.82 159.12 2,513,877 -3.12(-1.92%)
May 18, 2020 165.29 166.87 161.94 162.24 3,436,241 -1.61(-0.98%)
May 15, 2020 159.56 163.94 159.41 163.85 5,586,000 +2.19(+1.35%)
May 14, 2020 159.89 161.80 157.60 161.66 2,590,219 +1.77(+1.11%)
May 13, 2020 160.01 162.88 157.12 159.89 4,117,307 -0.38(-0.24%)
May 12, 2020 162.32 163.90 160.27 160.27 3,225,914 -1.44(-0.89%)
May 11, 2020 159.80 162.49 159.15 161.71 6,314,684 +0.28(+0.17%)
May 08, 2020 164.06 164.75 161.10 161.43 9,292,500 -2.05(-1.25%)
May 07, 2020 158.71 165.06 157.28 163.48 7,374,004 -0.50(-0.30%)
May 06, 2020 164.57 167.08 163.74 163.98 2,181,293 -0.47(-0.29%)
May 05, 2020 162.88 166.15 162.24 164.45 1,500,975 +3.33(+2.07%)
May 04, 2020 161.12 161.22 159.10 161.12 1,653,596 +0.35(+0.22%)
May 01, 2020 162.35 162.63 159.75 160.77 2,125,200 -2.69(-1.65%)
Apr 30, 2020 163.90 166.05 162.75 163.46 3,545,807 -1.51(-0.92%)
Apr 29, 2020 163.26 166.59 162.80 164.97 2,684,772 -0.36(-0.22%)
Apr 28, 2020 169.82 170.64 163.57 165.33 3,066,584 -4.18(-2.47%)
Apr 27, 2020 166.50 170.14 166.22 169.51 3,221,997 +4.44(+2.69%)
Apr 24, 2020 161.59 165.68 161.47 165.07 3,972,500 +4.42(+2.75%)
Apr 23, 2020 161.35 163.98 160.28 160.65 5,122,428 +0.40(+0.25%)
Apr 22, 2020 156.08 160.85 155.30 160.25 3,901,503 +6.50(+4.23%)
Apr 21, 2020 153.54 154.83 151.37 153.75 3,031,953 -2.08(-1.33%)
Apr 20, 2020 155.98 157.34 154.41 155.83 2,675,430 -0.70(-0.45%)
Apr 17, 2020 157.24 158.00 154.31 156.53 3,565,300 +1.66(+1.07%)
Apr 16, 2020 154.18 156.87 153.73 154.87 4,272,866 +2.11(+1.38%)
Apr 15, 2020 150.26 153.41 149.65 152.76 3,699,019 +0.62(+0.41%)
Apr 14, 2020 149.64 152.95 147.00 152.14 3,411,325 +6.01(+4.11%)
Apr 13, 2020 144.00 146.46 143.01 146.13 2,681,184 +0.40(+0.27%)
Apr 09, 2020 144.54 146.82 144.11 145.73 3,275,300 +0.60(+0.41%)
Apr 08, 2020 141.83 145.87 138.07 145.13 3,281,003 +6.83(+4.94%)
Apr 07, 2020 145.28 146.00 138.19 138.30 3,449,339 -3.64(-2.56%)
Apr 06, 2020 140.00 142.75 138.63 141.94 5,605,454 +6.79(+5.02%)
Apr 03, 2020 135.49 137.80 134.00 135.15 2,448,900 -1.28(-0.94%)
Apr 02, 2020 127.82 136.63 127.70 136.43 5,152,894 +7.73(+6.01%)
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.