Skip to main content

Danaher Corp (NY: DHR )

265.98 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 255.48 258.97 254.50 254.63 2,080,454 +0.91(+0.36%)
May 27, 2021 250.41 254.15 249.98 253.72 4,236,473 +3.44(+1.37%)
May 26, 2021 255.05 255.05 248.91 250.28 3,665,863 -3.35(-1.32%)
May 25, 2021 252.55 253.88 251.37 253.63 3,547,343 +1.22(+0.48%)
May 24, 2021 252.68 253.56 250.79 252.41 2,624,623 +1.33(+0.53%)
May 21, 2021 254.03 255.87 251.06 251.08 1,566,235 -2.34(-0.92%)
May 20, 2021 248.80 253.77 248.34 253.42 2,426,000 +5.56(+2.24%)
May 19, 2021 246.35 247.99 244.50 247.86 1,901,815 -0.60(-0.24%)
May 18, 2021 249.56 251.22 248.06 248.46 1,507,875 -0.97(-0.39%)
May 17, 2021 251.64 253.18 248.77 249.43 1,261,166 -2.66(-1.05%)
May 14, 2021 252.41 255.28 251.57 252.08 2,340,591 +0.91(+0.36%)
May 13, 2021 250.32 252.66 249.01 251.18 1,647,312 +2.38(+0.95%)
May 12, 2021 253.62 254.89 248.39 248.80 1,870,679 -7.58(-2.96%)
May 11, 2021 255.29 257.02 253.75 256.39 1,542,165 -1.11(-0.43%)
May 10, 2021 257.08 259.12 255.81 257.50 2,020,782 +0.55(+0.21%)
May 07, 2021 257.24 259.88 256.55 256.95 2,646,121 +1.48(+0.58%)
May 06, 2021 252.16 255.67 251.04 255.47 1,767,594 +2.48(+0.98%)
May 05, 2021 254.75 256.18 252.01 253.00 1,599,722 -1.52(-0.60%)
May 04, 2021 252.49 254.74 250.40 254.52 2,012,328 +1.35(+0.53%)
May 03, 2021 255.22 255.38 252.50 253.17 1,502,534 +0.72(+0.29%)
Apr 30, 2021 253.82 255.86 251.30 252.44 2,040,138 -2.62(-1.03%)
Apr 29, 2021 258.23 258.31 254.10 255.07 1,721,390 -1.80(-0.70%)
Apr 28, 2021 254.29 257.41 253.80 256.87 1,439,172 +0.37(+0.14%)
Apr 27, 2021 256.28 257.85 253.79 256.50 1,921,393 -0.08(-0.03%)
Apr 26, 2021 258.02 258.83 256.21 256.58 2,105,782 -1.67(-0.65%)
Apr 23, 2021 251.48 258.45 251.23 258.25 3,584,249 +6.82(+2.71%)
Apr 22, 2021 246.76 254.59 246.59 251.43 4,016,881 +8.47(+3.49%)
Apr 21, 2021 241.12 243.87 239.54 242.96 1,856,075 +2.53(+1.05%)
Apr 20, 2021 238.75 241.74 238.75 240.42 1,331,026 -0.14(-0.06%)
Apr 19, 2021 240.41 241.29 238.53 240.56 2,031,620 -1.06(-0.44%)
Apr 16, 2021 242.16 242.44 240.09 241.63 1,851,424 +0.47(+0.19%)
Apr 15, 2021 236.72 241.92 235.61 241.16 2,313,651 +5.26(+2.23%)
Apr 14, 2021 240.24 240.57 235.50 235.90 2,626,329 -5.51(-2.28%)
Apr 13, 2021 237.01 246.44 235.80 241.41 6,192,553 +7.95(+3.41%)
Apr 12, 2021 230.19 233.84 229.73 233.45 2,592,153 +2.47(+1.07%)
Apr 09, 2021 228.78 231.00 227.68 230.99 1,510,814 +2.41(+1.05%)
Apr 08, 2021 226.59 229.88 226.38 228.58 2,031,488 +3.85(+1.71%)
Apr 07, 2021 224.79 226.56 223.44 224.74 1,623,843 -0.97(-0.43%)
Apr 06, 2021 227.99 229.55 224.80 225.71 2,674,662 +0.52(+0.23%)
Apr 05, 2021 226.29 226.80 224.26 225.19 2,568,700 +1.44(+0.64%)
Apr 01, 2021 224.19 225.80 222.82 223.75 1,754,754 +0.00(+0.00%)
Mar 31, 2021 223.18 226.02 222.47 223.75 2,685,157 +2.07(+0.93%)
Mar 30, 2021 224.33 224.61 220.91 221.68 2,473,367 -3.86(-1.71%)
Mar 29, 2021 223.50 227.05 220.99 225.54 2,364,068 +0.61(+0.27%)
Mar 26, 2021 218.59 225.16 216.70 224.94 2,654,965 +7.53(+3.47%)
Mar 25, 2021 219.15 219.15 214.11 217.40 2,369,657 -0.57(-0.26%)
Mar 24, 2021 217.61 219.10 216.40 217.97 1,804,416 -0.84(-0.39%)
Mar 23, 2021 221.39 223.00 217.76 218.81 2,453,548 -3.21(-1.44%)
Mar 22, 2021 218.69 222.38 217.23 222.02 2,732,112 +2.47(+1.13%)
Mar 19, 2021 215.31 219.99 214.57 219.54 4,730,512 +5.07(+2.37%)
Mar 18, 2021 212.72 216.86 211.25 214.47 3,506,118 +1.80(+0.84%)
Mar 17, 2021 212.96 214.30 211.34 212.67 2,975,965 -1.75(-0.82%)
Mar 16, 2021 215.74 216.55 213.19 214.42 3,948,963 -1.09(-0.51%)
Mar 15, 2021 213.72 216.93 213.13 215.51 1,795,012 +2.30(+1.08%)
Mar 12, 2021 216.14 217.10 212.38 213.21 2,304,087 -4.51(-2.07%)
Mar 11, 2021 214.36 218.49 213.10 217.72 2,440,007 +6.25(+2.95%)
Mar 10, 2021 215.83 217.77 209.77 211.47 3,308,321 -3.39(-1.58%)
Mar 09, 2021 214.70 217.50 214.22 214.86 4,761,684 +3.93(+1.86%)
Mar 08, 2021 216.52 217.89 210.64 210.93 2,892,171 -5.93(-2.73%)
Mar 05, 2021 214.52 217.82 211.09 216.85 2,449,080 +3.91(+1.84%)
Mar 04, 2021 217.26 218.56 211.20 212.94 3,583,987 -5.23(-2.40%)
Mar 03, 2021 223.46 224.41 217.96 218.18 2,432,175 -4.38(-1.97%)
Mar 02, 2021 223.54 225.19 220.61 222.56 2,080,232 -1.57(-0.70%)
Mar 01, 2021 219.41 225.18 219.41 224.12 2,001,486 +5.96(+2.73%)
Feb 26, 2021 219.22 221.27 218.06 218.16 3,150,889 +0.41(+0.19%)
Feb 25, 2021 220.48 222.59 216.58 217.76 2,943,565 -3.71(-1.68%)
Feb 24, 2021 222.96 224.69 220.97 221.47 2,900,473 -0.84(-0.38%)
Feb 23, 2021 223.81 225.09 221.33 222.32 2,199,455 -1.64(-0.73%)
Feb 22, 2021 228.97 230.11 223.46 223.96 3,457,107 -5.70(-2.48%)
Feb 19, 2021 235.69 236.90 229.54 229.66 3,101,853 -6.12(-2.59%)
Feb 18, 2021 236.44 236.97 233.89 235.77 1,574,578 -2.49(-1.05%)
Feb 17, 2021 239.41 240.91 237.66 238.27 1,965,270 -2.34(-0.97%)
Feb 16, 2021 246.12 247.16 239.94 240.61 1,648,494 -3.60(-1.48%)
Feb 12, 2021 238.59 245.39 238.54 244.22 2,117,911 +5.20(+2.18%)
Feb 11, 2021 237.63 239.30 235.78 239.01 1,862,040 +3.15(+1.33%)
Feb 10, 2021 237.21 237.21 234.60 235.86 1,415,958 +0.49(+0.21%)
Feb 09, 2021 234.89 236.80 233.14 235.38 1,884,856 +1.34(+0.57%)
Feb 08, 2021 234.54 237.12 232.48 234.03 1,559,959 +0.06(+0.03%)
Feb 05, 2021 234.63 236.72 232.95 233.98 1,481,047 +0.06(+0.03%)
Feb 04, 2021 235.99 238.24 233.00 233.92 2,481,165 -2.68(-1.13%)
Feb 03, 2021 242.35 242.82 236.49 236.60 2,855,229 -6.81(-2.80%)
Feb 02, 2021 243.07 244.43 241.18 243.41 3,681,070 +3.32(+1.38%)
Feb 01, 2021 237.86 242.76 237.42 240.09 3,608,913 +3.88(+1.64%)
Jan 29, 2021 226.38 237.46 224.40 236.21 5,787,253 +9.21(+4.06%)
Jan 28, 2021 224.05 230.41 223.70 227.00 2,639,590 +6.33(+2.87%)
Jan 27, 2021 228.82 228.82 216.34 220.68 4,702,165 -11.70(-5.03%)
Jan 26, 2021 237.22 237.22 232.38 232.38 1,654,577 -4.14(-1.75%)
Jan 25, 2021 236.28 237.66 231.97 236.52 2,183,398 +0.11(+0.05%)
Jan 22, 2021 232.74 237.81 232.25 236.41 2,729,200 +4.91(+2.12%)
Jan 21, 2021 235.13 236.90 231.12 231.50 2,396,201 -3.92(-1.67%)
Jan 20, 2021 234.25 235.91 233.00 235.43 2,065,313 +0.93(+0.40%)
Jan 19, 2021 237.52 238.01 233.84 234.49 2,271,413 -0.64(-0.27%)
Jan 15, 2021 235.08 237.34 233.33 235.13 2,617,434 +0.05(+0.02%)
Jan 14, 2021 238.67 239.72 234.71 235.08 2,082,979 -3.12(-1.31%)
Jan 13, 2021 238.33 239.66 234.09 238.20 3,280,160 -0.84(-0.35%)
Jan 12, 2021 242.89 243.57 237.62 239.04 2,231,275 -3.41(-1.40%)
Jan 11, 2021 241.34 242.55 240.18 242.45 1,551,836 +0.62(+0.26%)
Jan 08, 2021 239.39 243.28 238.85 241.82 2,313,149 +3.75(+1.58%)
Jan 07, 2021 236.82 241.38 236.26 238.07 3,720,651 +3.34(+1.42%)
Jan 06, 2021 222.35 236.01 220.94 234.73 3,992,726 +7.53(+3.31%)
Jan 05, 2021 221.20 227.80 221.20 227.20 3,737,511 +5.50(+2.48%)
Jan 04, 2021 223.45 224.11 218.18 221.70 3,214,525 +1.08(+0.49%)
Dec 31, 2020 220.62 220.62 220.62 1,437,084 +1.45(+0.66%)
Dec 30, 2020 222.27 223.31 218.78 219.17 1,437,084 -2.16(-0.98%)
Dec 29, 2020 223.85 224.10 221.13 221.33 1,745,597 +0.11(+0.05%)
Dec 28, 2020 221.75 223.81 219.94 221.22 2,129,663 +1.25(+0.57%)
Dec 24, 2020 219.24 222.04 219.06 219.97 615,114 +1.09(+0.50%)
Dec 23, 2020 221.75 223.20 218.78 218.88 1,766,885 -2.34(-1.06%)
Dec 22, 2020 223.58 224.34 220.93 221.22 1,838,209 -3.20(-1.43%)
Dec 21, 2020 221.76 224.84 218.62 224.43 2,501,900 +0.05(+0.02%)
Dec 18, 2020 222.92 225.67 220.40 224.38 4,253,894 +1.61(+0.72%)
Dec 17, 2020 221.12 223.38 220.74 222.77 1,625,716 +2.57(+1.17%)
Dec 16, 2020 221.13 221.88 218.86 220.20 1,795,618 -1.26(-0.57%)
Dec 15, 2020 220.17 223.00 219.14 221.46 2,109,136 +2.05(+0.94%)
Dec 14, 2020 222.46 223.88 219.22 219.41 1,939,831 -2.63(-1.18%)
Dec 11, 2020 221.97 224.32 219.73 222.04 1,479,637 +0.54(+0.24%)
Dec 10, 2020 221.68 224.57 220.24 221.50 3,289,668 +0.37(+0.17%)
Dec 09, 2020 221.81 222.59 219.33 221.13 2,519,493 -0.65(-0.29%)
Dec 08, 2020 223.57 225.15 221.54 221.79 2,047,944 -2.63(-1.17%)
Dec 07, 2020 223.68 226.25 223.31 224.42 1,859,628 +1.71(+0.77%)
Dec 04, 2020 220.56 222.97 218.14 222.71 2,540,566 +1.08(+0.49%)
Dec 03, 2020 222.90 224.48 220.75 221.63 3,222,649 -1.45(-0.65%)
Dec 02, 2020 223.83 224.29 221.53 223.08 2,142,873 -0.20(-0.09%)
Dec 01, 2020 224.28 226.25 221.29 223.28 3,909,592 +0.37(+0.16%)
Nov 30, 2020 217.83 223.09 217.33 222.91 3,345,125 +7.79(+3.62%)
Nov 27, 2020 216.53 216.87 213.36 215.12 1,418,065 -0.44(-0.20%)
Nov 25, 2020 213.00 215.71 210.79 215.56 3,230,654 -1.03(-0.48%)
Nov 24, 2020 220.65 220.70 215.05 216.59 3,971,339 -2.80(-1.28%)
Nov 23, 2020 225.26 226.06 217.09 219.39 2,816,738 -4.64(-2.07%)
Nov 20, 2020 223.94 225.80 222.40 224.03 2,371,269 -0.07(-0.03%)
Nov 19, 2020 222.41 225.47 219.53 224.10 2,791,900 +1.12(+0.50%)
Nov 18, 2020 227.97 228.60 221.41 222.98 2,895,960 -4.61(-2.03%)
Nov 17, 2020 226.88 230.29 226.03 227.59 2,418,601 -0.30(-0.13%)
Nov 16, 2020 234.53 234.53 227.07 227.89 2,167,444 -4.99(-2.14%)
Nov 13, 2020 233.20 234.47 232.11 232.88 2,530,590 +1.68(+0.73%)
Nov 12, 2020 231.22 233.69 229.78 231.21 2,333,886 -0.15(-0.06%)
Nov 11, 2020 226.22 233.09 224.41 231.35 3,928,138 +7.21(+3.21%)
Nov 10, 2020 231.38 232.46 223.09 224.15 6,281,356 -7.84(-3.38%)
Nov 09, 2020 245.80 246.42 231.67 231.99 3,913,784 -11.59(-4.76%)
Nov 06, 2020 240.62 245.85 237.93 243.58 2,361,393 +5.08(+2.13%)
Nov 05, 2020 245.15 245.15 237.90 238.50 3,415,494 -0.18(-0.07%)
Nov 04, 2020 237.62 243.61 236.77 238.68 3,056,119 +5.72(+2.45%)
Nov 03, 2020 233.32 234.87 231.06 232.96 1,672,100 +2.30(+1.00%)
Nov 02, 2020 230.60 233.43 228.08 230.66 2,529,654 +2.88(+1.26%)
Oct 30, 2020 227.25 229.09 223.67 227.78 2,618,362 -0.53(-0.23%)
Oct 29, 2020 230.50 231.61 226.58 228.31 2,226,197 -2.02(-0.87%)
Oct 28, 2020 235.18 236.84 229.36 230.32 2,866,657 -7.62(-3.20%)
Oct 27, 2020 234.02 238.67 234.02 237.94 3,294,127 +4.83(+2.07%)
Oct 26, 2020 229.65 233.32 229.44 233.11 2,402,578 +2.23(+0.97%)
Oct 23, 2020 233.39 234.74 229.56 230.88 2,286,419 -1.31(-0.56%)
Oct 22, 2020 225.04 233.79 224.05 232.19 2,764,371 +7.37(+3.28%)
Oct 21, 2020 227.01 227.99 224.48 224.81 3,790,685 -0.48(-0.21%)
Oct 20, 2020 222.29 227.25 221.85 225.29 2,344,481 +3.17(+1.43%)
Oct 19, 2020 226.50 226.96 220.55 222.12 2,301,108 -3.59(-1.59%)
Oct 16, 2020 224.66 227.69 224.27 225.71 2,657,563 +2.01(+0.90%)
Oct 15, 2020 221.34 224.06 218.99 223.69 1,737,916 -1.12(-0.50%)
Oct 14, 2020 224.12 225.46 222.49 224.81 1,803,896 +0.92(+0.41%)
Oct 13, 2020 222.70 224.23 222.66 223.89 1,657,695 -0.13(-0.06%)
Oct 12, 2020 225.04 225.74 223.38 224.02 1,903,600 -0.31(-0.14%)
Oct 09, 2020 219.90 224.44 219.47 224.33 1,631,601 +5.31(+2.42%)
Oct 08, 2020 220.95 221.16 218.25 219.02 2,167,281 -1.31(-0.59%)
Oct 07, 2020 217.84 221.57 217.68 220.33 1,760,201 +3.76(+1.74%)
Oct 06, 2020 217.17 219.12 215.44 216.57 1,994,649 -0.11(-0.05%)
Oct 05, 2020 212.90 216.96 212.90 216.68 1,252,366 +5.80(+2.75%)
Oct 02, 2020 210.79 213.58 209.81 210.87 1,444,165 -2.15(-1.01%)
Oct 01, 2020 215.35 217.00 212.13 213.03 2,099,092 -0.66(-0.31%)
Sep 30, 2020 210.14 214.97 209.52 213.68 3,310,604 +4.29(+2.05%)
Sep 29, 2020 208.39 210.61 207.81 209.39 1,737,369 +1.21(+0.58%)
Sep 28, 2020 206.81 209.71 206.20 208.18 2,092,406 +2.61(+1.27%)
Sep 25, 2020 200.89 205.94 199.90 205.57 2,319,270 +3.64(+1.80%)
Sep 24, 2020 204.04 204.75 200.53 201.93 2,409,981 -1.52(-0.75%)
Sep 23, 2020 206.07 206.94 203.41 203.45 1,796,038 -1.93(-0.94%)
Sep 22, 2020 203.54 205.82 202.15 205.38 1,646,920 +1.33(+0.65%)
Sep 21, 2020 202.74 204.07 199.84 204.05 1,619,924 -0.50(-0.24%)
Sep 18, 2020 205.80 206.79 202.95 204.55 3,901,213 -0.83(-0.41%)
Sep 17, 2020 203.44 205.50 202.27 205.38 1,982,167 +0.10(+0.05%)
Sep 16, 2020 206.76 208.49 205.11 205.28 1,838,783 -1.63(-0.79%)
Sep 15, 2020 206.85 207.92 206.05 206.91 1,605,214 +0.75(+0.37%)
Sep 14, 2020 204.74 207.89 204.06 206.15 1,735,543 +3.03(+1.49%)
Sep 11, 2020 202.60 204.51 202.20 203.12 1,906,681 +1.77(+0.88%)
Sep 10, 2020 201.27 204.58 201.11 201.36 2,436,832 +1.14(+0.57%)
Sep 09, 2020 196.06 201.76 195.89 200.22 2,668,362 +5.74(+2.95%)
Sep 08, 2020 194.86 195.47 191.45 194.47 2,691,446 -0.43(-0.22%)
Sep 04, 2020 199.28 199.35 190.87 194.90 3,752,140 -4.29(-2.16%)
Sep 03, 2020 207.70 208.17 197.60 199.19 2,389,252 -8.98(-4.32%)
Sep 02, 2020 205.94 208.78 204.69 208.18 1,934,237 +1.58(+0.76%)
Sep 01, 2020 203.66 206.70 203.66 206.60 1,611,603 +1.89(+0.93%)
Aug 31, 2020 204.24 205.90 203.40 204.71 1,724,794 +0.82(+0.40%)
Aug 28, 2020 203.56 204.52 201.95 203.88 1,398,945 +1.24(+0.61%)
Aug 27, 2020 204.11 204.46 196.43 202.65 2,573,266 -3.77(-1.82%)
Aug 26, 2020 204.24 207.10 203.33 206.41 1,150,816 +0.61(+0.30%)
Aug 25, 2020 205.41 206.37 204.26 205.80 1,461,519 +1.99(+0.98%)
Aug 24, 2020 206.91 207.59 203.04 203.81 1,237,423 -2.22(-1.08%)
Aug 21, 2020 203.60 206.25 203.06 206.03 1,444,736 +2.12(+1.04%)
Aug 20, 2020 202.94 204.83 202.60 203.90 1,010,239 -0.27(-0.13%)
Aug 19, 2020 206.61 207.36 203.82 204.17 1,200,867 -1.74(-0.84%)
Aug 18, 2020 204.57 206.51 203.86 205.91 1,487,115 +2.09(+1.03%)
Aug 17, 2020 203.16 204.69 202.91 203.81 1,245,059 +0.70(+0.35%)
Aug 14, 2020 205.04 206.09 202.30 203.11 1,291,629 -2.31(-1.12%)
Aug 13, 2020 202.83 205.71 202.62 205.42 1,221,611 +1.26(+0.62%)
Aug 12, 2020 199.85 205.21 199.49 204.16 1,476,773 +5.86(+2.96%)
Aug 11, 2020 201.24 201.87 197.60 198.30 2,441,844 -2.02(-1.01%)
Aug 10, 2020 203.75 204.08 199.64 200.32 2,179,813 -3.32(-1.63%)
Aug 07, 2020 205.12 205.89 202.60 203.65 1,357,290 -0.29(-0.14%)
Aug 06, 2020 204.44 205.40 200.65 203.93 2,752,627 +0.15(+0.07%)
Aug 05, 2020 204.39 205.62 202.44 203.78 2,099,392 -0.53(-0.26%)
Aug 04, 2020 204.05 205.19 202.43 204.31 1,749,654 -0.75(-0.37%)
Aug 03, 2020 203.25 205.26 203.12 205.06 2,092,522 +3.00(+1.49%)
Jul 31, 2020 199.80 202.21 199.16 202.06 1,808,341 +1.65(+0.82%)
Jul 30, 2020 197.64 201.63 197.17 200.41 1,711,435 +0.01(+0.00%)
Jul 29, 2020 197.84 202.39 197.13 200.40 3,021,427 +3.09(+1.57%)
Jul 28, 2020 196.99 198.11 196.09 197.31 2,090,335 +0.03(+0.02%)
Jul 27, 2020 194.13 200.56 193.57 197.28 2,676,917 +3.68(+1.90%)
Jul 24, 2020 195.50 195.52 188.72 193.60 3,141,929 -3.92(-1.98%)
Jul 23, 2020 199.93 201.27 195.90 197.52 4,356,660 +3.58(+1.85%)
Jul 22, 2020 193.02 195.50 192.50 193.94 2,568,318 +0.60(+0.31%)
Jul 21, 2020 191.90 194.07 191.07 193.34 2,240,295 +1.62(+0.84%)
Jul 20, 2020 189.81 192.06 189.37 191.72 2,048,271 +2.40(+1.27%)
Jul 17, 2020 188.32 190.36 186.46 189.32 3,557,478 +2.12(+1.13%)
Jul 16, 2020 186.73 187.65 185.27 187.20 2,786,748 +0.47(+0.25%)
Jul 15, 2020 185.55 186.83 183.31 186.73 2,555,435 +2.87(+1.56%)
Jul 14, 2020 180.53 184.06 179.63 183.87 2,042,166 +3.01(+1.67%)
Jul 13, 2020 182.84 185.10 180.43 180.85 2,153,870 -1.25(-0.69%)
Jul 10, 2020 183.95 184.26 181.24 182.10 1,972,846 -1.78(-0.97%)
Jul 09, 2020 182.93 185.59 181.74 183.89 2,456,367 +1.04(+0.57%)
Jul 08, 2020 181.43 183.31 180.97 182.84 1,895,994 +2.36(+1.31%)
Jul 07, 2020 180.71 183.15 180.07 180.49 2,788,194 -0.95(-0.52%)
Jul 06, 2020 180.45 182.84 179.86 181.44 1,904,219 +3.29(+1.85%)
Jul 02, 2020 176.95 179.24 176.34 178.15 1,607,728 +2.50(+1.42%)
Jul 01, 2020 175.60 176.53 173.64 175.65 2,116,563 +0.33(+0.19%)
Jun 30, 2020 170.53 175.90 169.94 175.32 2,455,376 +4.41(+2.58%)
Jun 29, 2020 171.85 172.09 169.70 170.91 2,301,880 +0.66(+0.39%)
Jun 26, 2020 170.65 171.29 167.81 170.24 3,477,293 -0.44(-0.26%)
Jun 25, 2020 169.99 170.98 167.15 170.68 1,999,352 +0.86(+0.51%)
Jun 24, 2020 172.96 173.12 168.11 169.82 2,045,400 -4.09(-2.35%)
Jun 23, 2020 174.69 175.30 173.01 173.91 1,300,128 +0.74(+0.43%)
Jun 22, 2020 171.92 173.53 171.09 173.16 1,686,187 +1.87(+1.09%)
Jun 19, 2020 176.47 177.02 171.29 171.29 5,575,918 -3.02(-1.73%)
Jun 18, 2020 174.07 175.44 173.15 174.31 1,913,718 -0.33(-0.19%)
Jun 17, 2020 174.31 175.95 174.05 174.64 2,127,770 +1.42(+0.82%)
Jun 16, 2020 173.65 174.75 171.04 173.22 3,005,052 +3.32(+1.95%)
Jun 15, 2020 164.90 171.02 164.55 169.91 2,821,083 +3.14(+1.88%)
Jun 12, 2020 166.14 169.55 163.67 166.77 3,324,044 +3.45(+2.11%)
Jun 11, 2020 170.32 170.72 162.93 163.32 3,328,668 -7.72(-4.51%)
Jun 10, 2020 168.60 172.85 168.60 171.04 2,585,932 +3.21(+1.91%)
Jun 09, 2020 170.72 171.55 167.57 167.83 2,402,109 -2.04(-1.20%)
Jun 08, 2020 169.85 171.57 169.33 169.87 2,846,314 -1.70(-0.99%)
Jun 05, 2020 168.43 172.43 167.00 171.57 3,063,448 +4.40(+2.63%)
Jun 04, 2020 167.38 169.00 166.43 167.17 2,624,849 -0.84(-0.50%)
Jun 03, 2020 166.29 168.01 164.62 168.01 4,103,898 +2.65(+1.60%)
Jun 02, 2020 164.13 165.36 162.74 165.36 2,987,894 +1.56(+0.96%)
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.