Skip to main content

Danaher Corp (NY: DHR )

250.30 +1.53 (+0.62%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 60.28 60.67 60.23 60.38 2,434,936 +0.08(+0.13%)
Nov 26, 2014 60.51 60.30 60.30 60.30 2,760,295 +0.05(+0.08%)
Nov 25, 2014 60.33 60.44 60.20 60.25 2,941,690 -0.09(-0.16%)
Nov 24, 2014 60.40 60.42 60.07 60.34 2,135,014 -0.06(-0.10%)
Nov 21, 2014 60.31 60.56 60.14 60.40 3,713,962 +0.78(+1.31%)
Nov 20, 2014 59.20 59.72 58.93 59.62 2,259,975 -0.04(-0.07%)
Nov 19, 2014 59.67 59.81 59.36 59.66 2,058,689 -0.01(-0.01%)
Nov 18, 2014 59.61 59.91 59.45 59.67 2,631,521 +0.15(+0.25%)
Nov 17, 2014 59.37 59.65 59.22 59.52 2,527,517 +0.10(+0.17%)
Nov 14, 2014 59.35 59.60 59.29 59.42 2,683,394 -0.12(-0.21%)
Nov 13, 2014 59.49 59.68 59.24 59.54 6,249,682 +0.03(+0.05%)
Nov 12, 2014 60.01 60.04 59.29 59.51 6,468,256 +0.69(+1.17%)
Nov 11, 2014 58.93 59.03 58.48 58.82 2,599,451 +0.09(+0.15%)
Nov 10, 2014 58.66 58.89 58.54 58.74 2,722,696 +0.07(+0.12%)
Nov 07, 2014 58.73 58.76 58.26 58.67 2,370,615 -0.05(-0.09%)
Nov 06, 2014 58.51 58.75 58.16 58.72 2,234,281 +0.35(+0.61%)
Nov 05, 2014 58.32 58.43 57.70 58.36 2,446,724 +0.56(+0.98%)
Nov 04, 2014 57.79 57.99 57.55 57.80 2,612,893 +0.01(+0.03%)
Nov 03, 2014 58.06 58.08 57.61 57.78 3,530,809 -0.31(-0.53%)
Oct 31, 2014 58.07 58.30 57.84 58.09 5,710,115 +0.50(+0.87%)
Oct 30, 2014 57.07 57.73 56.90 57.60 2,763,120 +0.30(+0.52%)
Oct 29, 2014 57.48 57.66 57.07 57.30 4,875,980 -0.32(-0.55%)
Oct 28, 2014 56.64 57.64 56.58 57.62 5,009,689 +1.35(+2.40%)
Oct 27, 2014 55.97 56.33 56.33 56.27 2,299,142 -0.07(-0.12%)
Oct 24, 2014 55.86 56.36 55.71 56.33 2,584,134 +0.43(+0.78%)
Oct 23, 2014 55.30 56.23 55.20 55.90 4,486,873 +1.29(+2.37%)
Oct 22, 2014 55.44 55.44 54.58 54.60 4,867,077 -0.49(-0.89%)
Oct 21, 2014 54.26 55.18 54.24 55.10 4,407,510 +1.10(+2.03%)
Oct 20, 2014 53.93 54.13 53.46 54.00 4,089,363 -0.04(-0.08%)
Oct 17, 2014 54.19 54.54 53.64 54.04 5,635,463 +0.43(+0.81%)
Oct 16, 2014 51.86 53.86 51.45 53.61 9,560,235 +1.60(+3.07%)
Oct 15, 2014 51.08 52.31 50.67 52.01 8,579,999 -0.01(-0.03%)
Oct 14, 2014 52.02 52.65 51.71 52.02 6,655,939 +0.22(+0.42%)
Oct 13, 2014 52.20 52.86 51.72 51.81 8,287,293 -0.12(-0.22%)
Oct 10, 2014 52.58 52.90 51.94 51.92 8,571,048 -0.66(-1.25%)
Oct 09, 2014 53.95 53.95 52.56 52.58 5,846,827 -1.32(-2.44%)
Oct 08, 2014 53.09 53.93 52.68 53.90 5,192,347 +0.95(+1.80%)
Oct 07, 2014 53.98 53.98 52.91 52.94 4,061,967 -1.17(-2.16%)
Oct 06, 2014 54.37 54.63 53.95 54.11 2,728,079 -0.04(-0.07%)
Oct 03, 2014 54.34 54.59 54.08 54.15 5,955,631 +0.37(+0.69%)
Oct 02, 2014 53.85 54.04 53.35 53.78 6,360,024 -0.11(-0.20%)
Oct 01, 2014 54.70 54.89 53.80 53.89 4,366,062 -1.01(-1.84%)
Sep 30, 2014 54.72 55.75 54.66 54.90 7,294,670 +0.14(+0.25%)
Sep 29, 2014 54.36 54.90 54.15 54.76 4,213,272 -0.09(-0.16%)
Sep 26, 2014 54.70 54.94 54.55 54.85 4,219,021 +0.20(+0.36%)
Sep 25, 2014 55.92 55.98 54.65 54.66 5,267,569 -1.51(-2.69%)
Sep 24, 2014 55.96 56.30 55.75 56.17 4,388,587 +0.30(+0.53%)
Sep 23, 2014 56.27 56.37 55.86 55.87 2,920,441 -0.53(-0.95%)
Sep 22, 2014 57.13 57.13 56.32 56.40 2,907,795 -0.93(-1.62%)
Sep 19, 2014 57.62 57.73 57.25 57.33 6,689,480 +0.06(+0.11%)
Sep 18, 2014 56.86 57.32 56.80 57.27 3,925,760 +0.45(+0.80%)
Sep 17, 2014 56.14 57.18 56.06 56.81 5,845,160 +0.84(+1.50%)
Sep 16, 2014 55.16 56.04 54.95 55.98 4,295,597 +0.68(+1.23%)
Sep 15, 2014 55.59 55.97 55.24 55.30 5,763,949 -0.18(-0.33%)
Sep 12, 2014 55.75 55.77 55.44 55.48 2,653,284 -0.29(-0.52%)
Sep 11, 2014 55.33 55.80 55.24 55.77 2,286,852 +0.25(+0.46%)
Sep 10, 2014 55.28 55.66 55.19 55.52 2,394,044 +0.26(+0.47%)
Sep 09, 2014 55.57 55.61 55.09 55.26 2,739,419 -0.35(-0.62%)
Sep 08, 2014 55.57 55.84 55.44 55.60 2,733,625 -0.06(-0.12%)
Sep 05, 2014 54.87 55.72 54.81 55.67 2,959,144 +0.65(+1.18%)
Sep 04, 2014 55.31 55.38 54.87 55.02 3,135,779 -0.25(-0.46%)
Sep 03, 2014 55.58 55.15 55.17 55.27 3,358,526 +0.12(+0.22%)
Sep 02, 2014 55.33 55.52 54.99 55.15 3,187,941 -0.14(-0.25%)
Aug 29, 2014 55.27 55.28 55.28 55.28 2,746,959 +0.20(+0.37%)
Aug 28, 2014 55.10 55.20 54.85 55.08 2,692,240 -0.23(-0.42%)
Aug 27, 2014 55.61 55.80 55.23 55.31 1,551,647 -0.49(-0.88%)
Aug 26, 2014 55.91 55.99 55.75 55.80 2,707,118 -0.01(-0.03%)
Aug 25, 2014 55.80 55.94 55.69 55.82 1,988,741 +0.22(+0.40%)
Aug 22, 2014 55.66 55.82 55.56 55.59 2,827,620 -0.30(-0.53%)
Aug 21, 2014 55.74 55.93 55.53 55.89 2,452,904 +0.19(+0.34%)
Aug 20, 2014 55.30 55.82 55.15 55.70 3,409,482 +0.40(+0.72%)
Aug 19, 2014 55.07 55.35 54.99 55.31 2,307,246 +0.25(+0.46%)
Aug 18, 2014 54.53 55.17 54.39 55.05 2,846,537 +0.82(+1.52%)
Aug 15, 2014 54.40 54.66 53.89 54.23 6,601,506 +0.19(+0.36%)
Aug 14, 2014 53.79 54.05 53.69 54.04 3,563,134 +0.07(+0.13%)
Aug 13, 2014 53.98 54.12 53.73 53.96 2,818,087 +0.32(+0.59%)
Aug 12, 2014 54.11 54.14 53.52 53.65 4,739,721 -0.63(-1.16%)
Aug 11, 2014 54.19 54.54 54.14 54.27 3,405,005 +0.25(+0.45%)
Aug 08, 2014 53.49 54.06 53.26 54.03 3,055,602 +0.66(+1.23%)
Aug 07, 2014 53.69 53.95 53.25 53.37 3,968,637 -0.08(-0.15%)
Aug 06, 2014 53.16 53.60 52.97 53.45 6,068,709 +0.37(+0.69%)
Aug 05, 2014 53.04 53.71 52.79 53.08 4,702,290 -0.32(-0.59%)
Aug 04, 2014 52.95 53.46 52.72 53.40 3,903,216 +0.48(+0.90%)
Aug 01, 2014 53.33 53.35 52.69 52.92 7,147,953 -0.39(-0.73%)
Jul 31, 2014 53.22 53.44 52.89 53.31 7,016,413 -0.21(-0.39%)
Jul 30, 2014 53.60 53.73 53.11 53.52 5,980,161 +0.06(+0.12%)
Jul 29, 2014 54.19 54.34 53.36 53.46 7,095,528 -0.82(-1.50%)
Jul 28, 2014 54.51 54.58 54.11 54.27 3,804,854 -0.35(-0.63%)
Jul 25, 2014 54.55 54.80 54.48 54.62 2,726,700 -0.20(-0.37%)
Jul 24, 2014 54.64 54.98 54.30 54.82 4,588,491 +0.26(+0.48%)
Jul 23, 2014 54.84 54.92 54.42 54.56 5,032,454 -0.14(-0.25%)
Jul 22, 2014 54.39 55.01 54.39 54.70 7,459,485 +0.47(+0.87%)
Jul 21, 2014 54.06 54.32 53.81 54.23 5,669,493 +0.03(+0.05%)
Jul 18, 2014 53.78 54.44 53.27 54.20 8,016,482 +0.75(+1.40%)
Jul 17, 2014 54.63 54.70 53.39 53.45 13,868,441 -3.20(-5.64%)
Jul 16, 2014 56.58 56.80 56.20 56.65 3,611,818 +0.19(+0.33%)
Jul 15, 2014 56.75 57.11 56.35 56.46 3,885,836 -0.41(-0.72%)
Jul 14, 2014 56.83 57.10 56.60 56.87 3,354,184 +0.31(+0.55%)
Jul 11, 2014 56.29 56.58 56.11 56.56 2,571,803 +0.27(+0.49%)
Jul 10, 2014 56.03 56.53 55.91 56.29 3,129,668 -0.21(-0.37%)
Jul 09, 2014 56.58 56.68 56.29 56.50 3,243,997 +0.07(+0.13%)
Jul 08, 2014 56.60 56.74 56.28 56.42 3,940,246 -0.23(-0.41%)
Jul 07, 2014 57.25 57.30 56.56 56.66 3,601,442 -0.68(-1.18%)
Jul 03, 2014 57.20 57.33 57.33 57.33 3,776,981 +0.49(+0.86%)
Jul 02, 2014 57.18 57.36 56.69 56.84 3,550,182 -0.53(-0.92%)
Jul 01, 2014 57.12 57.53 57.10 57.37 3,772,160 +0.56(+0.98%)
Jun 30, 2014 57.23 57.25 56.69 56.81 4,279,095 -0.33(-0.58%)
Jun 27, 2014 56.99 57.24 56.84 57.15 3,500,486 +0.06(+0.11%)
Jun 26, 2014 57.31 57.47 56.77 57.08 2,750,309 -0.28(-0.49%)
Jun 25, 2014 57.06 57.46 56.71 57.36 2,886,695 +0.25(+0.43%)
Jun 24, 2014 57.90 57.90 57.12 57.12 3,869,893 -0.78(-1.34%)
Jun 23, 2014 58.12 58.16 57.81 57.90 2,843,948 -0.25(-0.43%)
Jun 20, 2014 57.81 58.17 57.54 58.15 6,349,642 +0.42(+0.72%)
Jun 19, 2014 58.03 58.19 57.64 57.73 4,571,398 -0.41(-0.71%)
Jun 18, 2014 57.84 58.18 57.51 58.14 2,562,861 +0.36(+0.62%)
Jun 17, 2014 57.79 57.91 57.60 57.78 2,250,063 +0.07(+0.12%)
Jun 16, 2014 57.72 57.90 57.58 57.71 3,306,649 -0.14(-0.25%)
Jun 13, 2014 57.67 58.01 57.60 57.85 2,397,384 +0.10(+0.17%)
Jun 12, 2014 57.46 57.88 57.45 57.75 3,711,992 +0.03(+0.05%)
Jun 11, 2014 57.87 57.95 57.62 57.72 2,713,411 -0.24(-0.42%)
Jun 10, 2014 57.86 58.08 57.64 57.97 1,937,122 +0.04(+0.07%)
Jun 06, 2014 57.33 58.01 57.29 57.92 3,879,940 +0.63(+1.09%)
Jun 05, 2014 56.53 57.55 56.17 57.30 4,100,352 +0.77(+1.36%)
Jun 04, 2014 56.61 56.69 56.22 56.53 3,426,536 -0.26(-0.46%)
Jun 03, 2014 56.45 56.84 56.38 56.79 2,875,787 +0.11(+0.19%)
Jun 02, 2014 56.65 56.83 56.09 56.68 2,530,671 +0.15(+0.27%)
May 30, 2014 56.46 56.59 56.23 56.53 4,720,566 -0.09(-0.15%)
May 29, 2014 56.71 56.82 56.31 56.61 3,294,496 -0.09(-0.17%)
May 28, 2014 56.74 56.97 56.49 56.71 3,111,709 +0.02(+0.04%)
May 27, 2014 56.90 56.94 56.56 56.68 3,559,959 +0.17(+0.29%)
May 23, 2014 56.22 56.52 56.52 56.52 3,967,539 +0.26(+0.47%)
May 22, 2014 55.73 56.58 55.29 56.25 6,937,129 +1.28(+2.32%)
May 21, 2014 54.15 55.01 54.15 54.98 4,366,996 +1.07(+1.98%)
May 20, 2014 54.63 54.74 53.74 53.91 3,236,095 -0.74(-1.35%)
May 19, 2014 54.13 54.92 54.08 54.65 3,283,800 +0.36(+0.66%)
May 16, 2014 54.04 54.35 53.80 54.28 4,451,461 +0.25(+0.47%)
May 15, 2014 53.97 54.11 53.51 54.03 4,228,286 -0.17(-0.32%)
May 14, 2014 54.34 54.90 54.11 54.21 4,290,667 -0.30(-0.56%)
May 13, 2014 54.36 54.72 54.15 54.51 3,940,917 +0.40(+0.75%)
May 12, 2014 53.49 54.14 53.49 54.10 3,842,058 +0.75(+1.40%)
May 09, 2014 52.71 53.38 52.46 53.36 5,937,732 +0.55(+1.04%)
May 08, 2014 52.45 53.20 52.33 52.81 3,958,637 +0.33(+0.63%)
May 07, 2014 52.45 52.55 52.01 52.48 4,343,534 +0.18(+0.34%)
May 06, 2014 52.46 52.64 52.28 52.30 2,749,779 -0.32(-0.60%)
May 05, 2014 52.61 52.78 52.33 52.61 2,693,249 -0.19(-0.37%)
May 02, 2014 53.07 53.15 52.73 52.81 3,643,287 -0.25(-0.46%)
May 01, 2014 52.89 53.36 52.80 53.05 5,006,431 +0.17(+0.31%)
Apr 30, 2014 52.80 52.94 52.59 52.89 4,599,277 -0.01(-0.03%)
Apr 29, 2014 52.98 53.08 52.56 52.90 5,760,137 -0.07(-0.14%)
Apr 28, 2014 52.81 53.05 52.42 52.97 6,535,917 +0.32(+0.62%)
Apr 25, 2014 53.05 53.17 52.49 52.65 3,370,741 -0.44(-0.83%)
Apr 24, 2014 53.12 53.27 52.87 53.09 3,869,026 +0.20(+0.38%)
Apr 23, 2014 52.97 53.12 52.76 52.89 4,429,132 -0.12(-0.23%)
Apr 22, 2014 53.68 53.75 52.98 53.01 5,939,094 -0.74(-1.38%)
Apr 21, 2014 52.87 53.83 52.69 53.75 8,083,170 +1.25(+2.37%)
Apr 17, 2014 52.61 52.50 52.50 52.50 14,271,488 -0.58(-1.09%)
Apr 16, 2014 53.18 53.24 52.51 53.08 5,653,268 +0.47(+0.89%)
Apr 15, 2014 52.39 52.68 51.71 52.61 5,308,258 +0.30(+0.56%)
Apr 14, 2014 52.92 52.92 51.82 52.32 6,211,973 -0.15(-0.29%)
Apr 11, 2014 53.09 53.27 52.45 52.47 3,795,748 -0.96(-1.79%)
Apr 10, 2014 54.52 54.52 53.41 53.43 3,358,159 -1.10(-2.01%)
Apr 09, 2014 54.05 54.57 53.61 54.52 4,266,145 +1.17(+2.19%)
Apr 08, 2014 53.10 53.58 52.85 53.36 3,263,978 +0.14(+0.27%)
Apr 07, 2014 54.16 54.21 53.07 53.21 3,133,855 -1.13(-2.08%)
Apr 04, 2014 55.11 55.28 54.27 54.34 3,592,849 -0.32(-0.58%)
Apr 03, 2014 54.46 54.71 54.11 54.66 3,007,246 +0.29(+0.53%)
Apr 02, 2014 54.33 54.57 54.16 54.37 3,200,180 +0.13(+0.24%)
Apr 01, 2014 54.11 54.26 53.78 54.24 3,221,321 +0.19(+0.35%)
Mar 31, 2014 53.72 54.05 53.49 54.05 2,952,820 +0.81(+1.53%)
Mar 28, 2014 53.25 53.64 53.04 53.24 2,803,623 +0.31(+0.59%)
Mar 27, 2014 52.69 53.15 52.58 52.93 4,700,640 +0.06(+0.11%)
Mar 26, 2014 53.99 54.06 52.87 52.87 4,169,188 -0.70(-1.30%)
Mar 25, 2014 53.81 54.03 53.31 53.57 2,451,912 +0.08(+0.15%)
Mar 24, 2014 54.39 54.41 53.21 53.49 2,329,927 -0.71(-1.30%)
Mar 21, 2014 54.24 54.79 54.00 54.20 5,711,545 +0.40(+0.74%)
Mar 20, 2014 53.48 53.97 53.29 53.80 2,199,922 +0.27(+0.51%)
Mar 19, 2014 54.14 54.32 53.22 53.53 2,625,317 -0.64(-1.18%)
Mar 18, 2014 54.00 54.31 53.96 54.17 1,952,238 +0.30(+0.55%)
Mar 17, 2014 53.48 54.08 53.46 53.87 3,445,286 +0.76(+1.44%)
Mar 14, 2014 53.48 53.74 53.05 53.11 3,865,309 -0.46(-0.86%)
Mar 13, 2014 54.83 54.85 53.48 53.57 3,459,385 -1.00(-1.83%)
Mar 12, 2014 54.62 54.75 54.33 54.57 3,027,288 -0.44(-0.80%)
Mar 11, 2014 55.62 55.68 54.93 55.01 2,916,152 -0.52(-0.93%)
Mar 10, 2014 55.71 55.71 55.27 55.53 3,113,773 -0.20(-0.36%)
Mar 07, 2014 55.70 55.82 55.37 55.73 3,918,852 +0.40(+0.72%)
Mar 06, 2014 55.11 55.49 55.02 55.33 3,182,916 +0.36(+0.65%)
Mar 05, 2014 55.01 55.20 54.72 54.97 3,477,035 +0.01(+0.01%)
Mar 04, 2014 55.03 55.21 54.85 54.97 4,444,428 +0.56(+1.03%)
Mar 03, 2014 54.51 54.77 54.23 54.41 3,822,982 -0.65(-1.18%)
Feb 28, 2014 55.42 55.81 54.87 55.05 5,285,133 -0.39(-0.70%)
Feb 27, 2014 54.96 55.51 54.94 55.44 3,554,088 +0.15(+0.27%)
Feb 26, 2014 55.31 55.57 55.10 55.29 3,716,258 +0.00(+0.00%)
Feb 25, 2014 55.02 55.47 54.85 55.29 3,689,691 +0.19(+0.34%)
Feb 24, 2014 54.95 55.49 54.81 55.10 3,702,881 +0.30(+0.54%)
Feb 21, 2014 54.69 54.93 54.46 54.81 3,717,675 +0.03(+0.05%)
Feb 20, 2014 54.33 54.94 54.01 54.78 3,303,881 +0.60(+1.10%)
Feb 19, 2014 54.52 55.05 54.13 54.18 3,612,017 -0.48(-0.87%)
Feb 18, 2014 54.81 55.12 54.59 54.66 3,269,731 -0.35(-0.64%)
Feb 14, 2014 54.82 55.01 55.01 55.01 4,131,403 +0.15(+0.28%)
Feb 13, 2014 53.92 54.93 53.82 54.86 3,344,308 +0.48(+0.89%)
Feb 12, 2014 54.49 54.69 54.24 54.38 2,909,641 +0.12(+0.21%)
Feb 11, 2014 54.25 54.62 54.07 54.26 3,502,442 +0.23(+0.43%)
Feb 10, 2014 54.17 54.17 53.67 54.03 4,362,736 -0.04(-0.07%)
Feb 07, 2014 53.47 54.19 53.15 54.07 4,394,222 +1.01(+1.91%)
Feb 06, 2014 52.04 53.07 51.92 53.05 4,140,814 +0.88(+1.68%)
Feb 05, 2014 52.25 52.48 51.74 52.18 3,785,208 -0.32(-0.60%)
Feb 04, 2014 52.41 52.81 52.05 52.49 4,766,814 +0.27(+0.51%)
Feb 03, 2014 53.64 54.08 52.18 52.23 5,868,904 -1.32(-2.46%)
Jan 31, 2014 53.46 53.99 53.21 53.54 4,473,628 -0.66(-1.21%)
Jan 30, 2014 54.30 54.47 53.87 54.20 4,597,815 +0.12(+0.23%)
Jan 29, 2014 53.64 54.54 53.63 54.08 5,325,202 -0.06(-0.11%)
Jan 28, 2014 53.96 55.11 53.36 54.13 6,072,067 +0.80(+1.50%)
Jan 27, 2014 53.54 53.83 53.01 53.33 4,993,466 -0.02(-0.04%)
Jan 24, 2014 54.95 55.13 53.35 53.36 5,583,735 -2.14(-3.86%)
Jan 23, 2014 55.57 55.68 55.21 55.50 2,533,791 -0.60(-1.06%)
Jan 22, 2014 56.18 56.29 55.49 56.10 3,616,184 -0.04(-0.08%)
Jan 21, 2014 56.57 56.72 55.90 56.14 6,809,519 +0.09(+0.17%)
Jan 17, 2014 56.59 56.05 56.05 56.05 4,834,837 -0.47(-0.84%)
Jan 16, 2014 56.29 56.60 56.17 56.52 3,497,853 +0.23(+0.41%)
Jan 15, 2014 56.33 56.34 55.92 56.29 3,933,567 -0.04(-0.06%)
Jan 14, 2014 55.86 56.36 55.35 56.33 6,449,348 +1.52(+2.77%)
Jan 13, 2014 55.65 55.82 54.77 54.81 3,573,467 -1.10(-1.97%)
Jan 10, 2014 55.85 55.95 55.33 55.91 2,872,064 +0.14(+0.26%)
Jan 09, 2014 55.51 55.83 55.12 55.77 4,285,617 +0.66(+1.20%)
Jan 08, 2014 54.98 55.36 54.90 55.10 3,172,136 +0.03(+0.05%)
Jan 07, 2014 54.81 55.11 54.66 55.08 2,776,917 +0.45(+0.83%)
Jan 06, 2014 55.39 55.57 54.59 54.62 2,717,042 -0.48(-0.88%)
Jan 03, 2014 55.03 55.39 54.94 55.10 1,654,485 +0.08(+0.14%)
Jan 02, 2014 55.18 55.43 54.77 55.03 2,790,683 -0.54(-0.97%)
Dec 31, 2013 55.50 55.57 55.57 55.57 1,931,767 +0.27(+0.49%)
Dec 30, 2013 55.41 55.51 55.15 55.29 1,349,583 -0.17(-0.30%)
Dec 27, 2013 55.54 55.70 55.27 55.46 1,160,883 +0.09(+0.17%)
Dec 26, 2013 55.42 55.46 55.25 55.36 2,657,428 +0.11(+0.20%)
Dec 24, 2013 55.12 55.52 55.12 55.25 1,489,753 +0.04(+0.07%)
Dec 23, 2013 55.37 55.63 55.00 55.22 3,126,094 +0.14(+0.26%)
Dec 20, 2013 54.92 55.46 54.89 55.07 4,764,914 -0.03(-0.05%)
Dec 19, 2013 55.07 55.16 54.67 55.10 3,354,581 -0.20(-0.36%)
Dec 18, 2013 53.81 55.41 53.68 55.30 4,622,594 +1.51(+2.81%)
Dec 17, 2013 54.32 54.49 53.63 53.79 3,123,778 -0.40(-0.73%)
Dec 16, 2013 53.51 54.35 53.33 54.19 4,854,939 +0.94(+1.76%)
Dec 13, 2013 53.44 53.53 52.99 53.25 3,748,108 -0.17(-0.32%)
Dec 12, 2013 52.44 53.68 52.44 53.42 5,515,634 +0.23(+0.43%)
Dec 11, 2013 54.06 54.20 53.00 53.19 4,278,621 -0.88(-1.62%)
Dec 10, 2013 53.99 54.20 53.64 54.07 2,539,276 -0.17(-0.31%)
Dec 09, 2013 54.42 54.53 53.98 54.24 2,818,680 +0.19(+0.35%)
Dec 06, 2013 53.59 54.17 53.45 54.05 2,547,900 +1.06(+2.01%)
Dec 05, 2013 52.70 53.28 52.55 52.99 2,641,646 -0.01(-0.03%)
Dec 04, 2013 52.81 53.45 52.46 53.00 2,595,801 -0.08(-0.15%)
Dec 03, 2013 53.45 53.57 52.91 53.08 3,268,318 -0.58(-1.07%)
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.