Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 84.11 85.29 83.83 85.21 5,390,010 +2.00(+2.40%)
Sep 29, 2015 82.89 83.62 82.60 83.21 4,789,520 +0.81(+0.98%)
Sep 28, 2015 84.82 85.16 82.30 82.40 5,874,234 -2.89(-3.39%)
Sep 25, 2015 85.98 86.50 85.12 85.29 5,289,904 +0.27(+0.32%)
Sep 24, 2015 85.09 85.21 84.11 85.02 3,696,288 -0.65(-0.76%)
Sep 23, 2015 85.73 86.13 85.39 85.67 3,017,264 +0.10(+0.12%)
Sep 22, 2015 85.56 85.96 84.96 85.57 5,025,105 -0.85(-0.98%)
Sep 21, 2015 86.48 87.05 85.81 86.42 3,957,452 +0.21(+0.24%)
Sep 18, 2015 87.13 87.14 85.47 86.21 9,359,374 -1.92(-2.18%)
Sep 17, 2015 89.21 89.41 87.92 88.13 3,784,646 -1.14(-1.28%)
Sep 16, 2015 88.17 89.39 88.02 89.27 3,165,305 +0.87(+0.98%)
Sep 15, 2015 87.26 88.55 87.26 88.40 3,401,524 +1.63(+1.88%)
Sep 14, 2015 87.02 87.29 86.35 86.77 3,961,320 -0.07(-0.08%)
Sep 11, 2015 86.03 86.85 85.81 86.84 3,067,480 +0.79(+0.92%)
Sep 10, 2015 86.34 86.74 85.67 86.05 3,467,711 -0.36(-0.42%)
Sep 09, 2015 88.00 88.39 86.23 86.41 2,730,991 -1.12(-1.28%)
Sep 08, 2015 87.09 87.56 86.17 87.53 3,001,030 +1.94(+2.27%)
Sep 04, 2015 85.68 85.59 85.59 85.59 3,752,400 -1.29(-1.48%)
Sep 03, 2015 86.95 87.60 86.45 86.88 3,008,090 +0.60(+0.70%)
Sep 02, 2015 85.70 86.30 84.85 86.28 3,439,687 +1.49(+1.76%)
Sep 01, 2015 85.21 85.98 84.31 84.79 5,231,856 -2.23(-2.56%)
Aug 31, 2015 87.17 88.26 85.85 87.02 3,520,957 -1.04(-1.18%)
Aug 28, 2015 88.08 88.34 87.29 88.06 3,245,632 -0.40(-0.45%)
Aug 27, 2015 87.38 88.73 86.88 88.46 4,039,906 +1.79(+2.07%)
Aug 26, 2015 85.22 86.73 83.85 86.67 4,821,414 +3.44(+4.13%)
Aug 25, 2015 86.08 86.08 83.16 83.23 4,009,724 -0.82(-0.98%)
Aug 24, 2015 82.67 86.21 86.95 84.05 6,068,115 -2.90(-3.34%)
Aug 21, 2015 88.25 88.50 86.94 86.95 4,261,700 -1.81(-2.04%)
Aug 20, 2015 89.99 90.20 88.66 88.76 3,450,650 -1.87(-2.06%)
Aug 19, 2015 90.91 91.49 90.36 90.63 2,337,568 -0.88(-0.96%)
Aug 18, 2015 91.23 91.80 91.23 91.51 1,367,151 -0.14(-0.15%)
Aug 17, 2015 90.48 91.67 90.17 91.65 1,240,487 +0.73(+0.80%)
Aug 14, 2015 90.64 90.99 90.25 90.92 1,466,179 +0.49(+0.54%)
Aug 13, 2015 90.38 90.81 89.93 90.43 2,101,538 +0.14(+0.16%)
Aug 12, 2015 90.36 90.42 89.16 90.29 3,020,328 -0.77(-0.85%)
Aug 11, 2015 91.11 91.52 90.90 91.06 2,122,662 -0.89(-0.97%)
Aug 10, 2015 91.68 92.43 91.66 91.95 1,783,495 +0.89(+0.98%)
Aug 07, 2015 91.11 91.52 90.26 91.06 1,690,897 -0.51(-0.56%)
Aug 06, 2015 92.33 92.64 91.30 91.57 1,659,714 -0.69(-0.75%)
Aug 05, 2015 92.40 92.92 91.99 92.26 2,155,077 +0.50(+0.54%)
Aug 04, 2015 91.26 92.42 91.08 91.76 2,500,724 +0.43(+0.47%)
Aug 03, 2015 91.52 91.85 90.56 91.33 2,359,361 -0.23(-0.25%)
Jul 31, 2015 91.96 92.18 91.31 91.56 3,396,216 -0.30(-0.33%)
Jul 30, 2015 90.53 92.04 90.53 91.86 4,618,352 +0.95(+1.04%)
Jul 29, 2015 88.91 90.99 88.37 90.91 5,985,147 +2.51(+2.84%)
Jul 28, 2015 87.96 88.41 87.55 88.40 4,144,907 +1.18(+1.35%)
Jul 27, 2015 87.42 87.88 86.53 87.22 3,021,509 -0.56(-0.64%)
Jul 24, 2015 88.84 89.06 87.54 87.78 3,817,226 -1.27(-1.43%)
Jul 23, 2015 89.00 89.64 88.22 89.05 7,150,715 +1.19(+1.35%)
Jul 22, 2015 87.72 88.29 87.53 87.86 3,831,892 +0.07(+0.08%)
Jul 21, 2015 88.30 88.54 87.65 87.79 3,790,038 -0.79(-0.89%)
Jul 20, 2015 88.72 88.84 88.41 88.58 2,917,293 -0.14(-0.16%)
Jul 17, 2015 88.48 88.76 88.24 88.72 2,056,819 +0.02(+0.02%)
Jul 16, 2015 88.68 88.85 88.00 88.70 4,356,812 +0.37(+0.42%)
Jul 15, 2015 89.13 89.20 88.29 88.33 6,055,558 -0.63(-0.71%)
Jul 14, 2015 88.25 89.02 88.11 88.96 14,034,194 +0.96(+1.09%)
Jul 13, 2015 87.17 88.10 87.00 88.00 4,938,879 +1.35(+1.56%)
Jul 10, 2015 86.45 86.92 86.06 86.65 4,654,491 +0.91(+1.06%)
Jul 09, 2015 86.61 86.87 85.72 85.74 5,154,886 +0.00(+0.00%)
Jul 08, 2015 86.63 86.76 85.65 85.74 5,126,221 -1.33(-1.53%)
Jul 07, 2015 86.21 87.26 85.18 87.07 4,992,469 +1.20(+1.40%)
Jul 06, 2015 85.93 86.35 85.72 85.87 7,219,654 -0.93(-1.07%)
Jul 02, 2015 86.52 86.80 86.80 86.80 4,988,700 +0.46(+0.53%)
Jul 01, 2015 86.00 86.34 85.70 86.34 5,669,468 +0.75(+0.88%)
Jun 30, 2015 85.27 85.88 85.05 85.59 5,618,703 +0.84(+0.99%)
Jun 29, 2015 85.14 85.54 84.57 84.75 6,000,222 -1.01(-1.18%)
Jun 26, 2015 85.86 86.03 85.36 85.76 10,251,703 +0.33(+0.39%)
Jun 25, 2015 85.72 85.76 84.89 85.43 2,548,713 +0.01(+0.01%)
Jun 24, 2015 85.58 85.93 85.33 85.42 2,928,331 -0.30(-0.35%)
Jun 23, 2015 86.15 86.35 85.67 85.72 2,264,396 -0.53(-0.61%)
Jun 22, 2015 86.25 86.68 86.15 86.25 2,530,688 +0.41(+0.48%)
Jun 19, 2015 85.95 86.28 85.64 85.84 4,174,959 -0.11(-0.13%)
Jun 18, 2015 84.97 86.43 84.78 85.95 3,461,519 +1.22(+1.44%)
Jun 17, 2015 84.68 85.11 84.42 84.73 2,749,003 +0.10(+0.12%)
Jun 16, 2015 84.35 84.85 84.34 84.63 1,909,850 +0.17(+0.20%)
Jun 15, 2015 84.60 84.66 84.13 84.46 2,418,488 -0.59(-0.69%)
Jun 12, 2015 85.82 85.85 84.92 85.05 3,206,696 -0.88(-1.02%)
Jun 11, 2015 86.25 86.40 85.75 85.93 2,292,605 -0.09(-0.10%)
Jun 10, 2015 85.46 86.11 85.20 86.02 2,389,668 +0.82(+0.96%)
Jun 09, 2015 85.03 85.79 84.91 85.20 2,635,413 +0.29(+0.34%)
Jun 08, 2015 85.59 85.81 84.85 84.91 3,188,217 -0.98(-1.14%)
Jun 05, 2015 85.62 85.99 85.46 85.89 2,001,515 +0.09(+0.10%)
Jun 04, 2015 86.56 86.90 85.61 85.80 2,747,791 -1.44(-1.65%)
Jun 03, 2015 86.83 87.43 86.66 87.24 2,379,893 +0.45(+0.52%)
Jun 02, 2015 86.45 86.92 86.12 86.79 2,486,238 -0.11(-0.13%)
Jun 01, 2015 86.50 87.15 86.05 86.90 2,874,789 +0.58(+0.67%)
May 29, 2015 87.10 87.38 86.00 86.32 3,043,630 -1.00(-1.15%)
May 28, 2015 87.35 87.50 86.98 87.32 3,152,760 -0.10(-0.11%)
May 27, 2015 86.17 87.39 86.03 87.42 3,576,693 +1.24(+1.44%)
May 26, 2015 86.56 86.91 85.96 86.18 2,694,613 -0.43(-0.50%)
May 22, 2015 86.95 86.61 86.61 86.61 3,875,200 -0.29(-0.33%)
May 21, 2015 86.99 87.28 86.67 86.90 3,815,084 -0.12(-0.14%)
May 20, 2015 86.51 87.24 86.10 87.02 4,110,543 +0.53(+0.61%)
May 19, 2015 87.27 87.44 86.36 86.49 3,608,094 -0.77(-0.88%)
May 18, 2015 86.56 87.60 86.56 87.26 4,682,340 +0.81(+0.94%)
May 15, 2015 87.78 87.84 86.34 86.45 8,066,997 -1.39(-1.58%)
May 14, 2015 87.98 88.36 87.41 87.84 9,568,624 +0.49(+0.56%)
May 13, 2015 90.00 90.25 86.46 87.35 18,878,952 +1.35(+1.57%)
May 12, 2015 83.30 86.35 83.27 86.00 9,729,772 +2.44(+2.92%)
May 11, 2015 83.84 84.13 83.56 83.56 2,260,103 -0.47(-0.56%)
May 08, 2015 83.85 84.42 83.74 84.03 2,545,839 +0.84(+1.01%)
May 07, 2015 82.27 83.47 82.22 83.19 3,754,672 +0.85(+1.03%)
May 06, 2015 82.68 82.95 81.87 82.34 3,090,399 -0.06(-0.07%)
May 05, 2015 82.71 82.97 82.23 82.40 2,873,614 -0.29(-0.35%)
May 04, 2015 82.60 83.20 82.60 82.69 1,895,236 +0.17(+0.21%)
May 01, 2015 82.09 82.74 81.94 82.52 2,595,397 +0.64(+0.78%)
Apr 30, 2015 82.70 82.83 81.59 81.88 2,940,207 -0.92(-1.11%)
Apr 29, 2015 82.96 83.21 82.61 82.80 3,327,456 -0.46(-0.55%)
Apr 28, 2015 82.83 83.28 82.58 83.26 2,485,940 +0.17(+0.20%)
Apr 27, 2015 84.02 84.30 83.02 83.09 4,481,303 -0.21(-0.25%)
Apr 24, 2015 84.39 84.54 83.05 83.30 5,961,877 -1.39(-1.64%)
Apr 23, 2015 84.56 85.14 83.65 84.69 7,629,430 -0.56(-0.66%)
Apr 22, 2015 85.09 85.40 84.63 85.25 4,376,847 +0.05(+0.06%)
Apr 21, 2015 85.12 85.50 85.00 85.20 2,628,987 +0.28(+0.33%)
Apr 20, 2015 84.81 85.18 84.54 84.92 2,687,269 +0.70(+0.83%)
Apr 17, 2015 84.75 84.80 83.74 84.22 3,749,507 -1.22(-1.43%)
Apr 16, 2015 85.23 85.78 85.10 85.44 2,894,316 -0.16(-0.19%)
Apr 15, 2015 85.25 85.77 85.25 85.60 2,282,967 +0.12(+0.14%)
Apr 14, 2015 84.93 85.58 84.61 85.48 2,305,588 +0.25(+0.29%)
Apr 13, 2015 85.34 85.58 84.68 85.23 2,373,426 +0.25(+0.29%)
Apr 10, 2015 85.83 85.85 84.83 84.98 2,890,418 -0.48(-0.56%)
Apr 09, 2015 85.09 85.59 84.91 85.46 1,643,677 +0.11(+0.13%)
Apr 08, 2015 85.36 85.62 84.89 85.35 2,348,258 +0.02(+0.02%)
Apr 07, 2015 84.69 85.99 84.62 85.33 2,637,050 +0.36(+0.42%)
Apr 06, 2015 83.78 85.36 83.51 84.97 1,637,937 +0.78(+0.93%)
Apr 02, 2015 84.08 84.19 84.19 84.19 2,604,400 +0.29(+0.35%)
Apr 01, 2015 84.78 84.84 83.66 83.90 2,697,152 -1.00(-1.18%)
Mar 31, 2015 85.39 85.51 84.85 84.90 2,513,538 -0.70(-0.82%)
Mar 30, 2015 85.00 85.75 84.98 85.60 1,800,631 +0.75(+0.88%)
Mar 27, 2015 84.23 85.00 84.10 84.85 2,120,254 +0.53(+0.63%)
Mar 26, 2015 84.25 84.95 83.88 84.32 2,610,077 -0.03(-0.04%)
Mar 25, 2015 85.85 85.85 84.35 84.35 4,104,165 -1.58(-1.84%)
Mar 24, 2015 86.52 86.72 85.93 85.93 2,157,494 -0.84(-0.97%)
Mar 23, 2015 87.39 87.50 86.75 86.77 2,807,476 -0.38(-0.44%)
Mar 20, 2015 87.35 87.55 86.96 87.15 3,903,662 +0.14(+0.16%)
Mar 19, 2015 87.10 87.54 86.55 87.01 2,604,902 -0.27(-0.31%)
Mar 18, 2015 86.01 87.76 85.26 87.28 2,782,767 +1.01(+1.17%)
Mar 17, 2015 86.24 86.49 85.90 86.27 1,930,775 -0.53(-0.61%)
Mar 16, 2015 85.49 86.85 85.32 86.80 4,043,268 +1.60(+1.88%)
Mar 13, 2015 85.54 85.62 84.36 85.20 2,391,871 -0.36(-0.42%)
Mar 12, 2015 84.57 85.74 84.55 85.56 2,332,929 +1.19(+1.41%)
Mar 11, 2015 84.70 84.88 84.30 84.37 2,096,778 -0.28(-0.33%)
Mar 10, 2015 85.28 85.39 84.65 84.65 2,237,279 -1.44(-1.67%)
Mar 09, 2015 85.38 86.28 85.09 86.09 2,345,605 +0.87(+1.02%)
Mar 06, 2015 85.97 86.13 85.05 85.22 3,002,799 -1.12(-1.30%)
Mar 05, 2015 86.32 86.56 85.96 86.34 2,264,939 +0.23(+0.27%)
Mar 04, 2015 85.59 86.51 87.05 86.11 4,799,134 -0.94(-1.08%)
Mar 03, 2015 87.22 87.40 86.86 87.05 1,632,209 -0.42(-0.48%)
Mar 02, 2015 87.21 87.84 87.21 87.47 2,065,978 +0.19(+0.22%)
Feb 27, 2015 87.71 87.86 87.23 87.28 2,216,105 -0.53(-0.60%)
Feb 26, 2015 87.13 88.10 87.02 87.81 2,151,373 +0.59(+0.68%)
Feb 25, 2015 86.99 87.69 86.93 87.22 2,332,984 +0.18(+0.21%)
Feb 24, 2015 86.58 87.13 86.51 87.04 2,455,351 +0.18(+0.21%)
Feb 23, 2015 87.26 87.63 86.80 86.86 1,936,977 -0.82(-0.94%)
Feb 20, 2015 87.15 87.89 86.56 87.68 4,021,530 +0.44(+0.50%)
Feb 19, 2015 87.02 87.50 86.99 87.24 2,209,800 -0.21(-0.24%)
Feb 18, 2015 86.80 87.57 86.44 87.45 1,976,095 +0.65(+0.75%)
Feb 17, 2015 86.75 86.97 86.48 86.80 1,919,456 -0.01(-0.01%)
Feb 13, 2015 86.40 86.81 86.81 86.81 2,608,700 +0.21(+0.24%)
Feb 12, 2015 85.91 86.64 85.79 86.60 2,043,420 +0.94(+1.10%)
Feb 11, 2015 85.41 85.92 85.15 85.66 2,104,130 +0.20(+0.23%)
Feb 10, 2015 84.92 85.53 84.33 85.46 1,939,654 +1.01(+1.20%)
Feb 09, 2015 84.30 85.09 84.11 84.45 1,852,570 -0.34(-0.40%)
Feb 06, 2015 85.40 85.80 84.50 84.79 1,977,045 -0.69(-0.81%)
Feb 05, 2015 84.86 85.60 84.78 85.48 2,026,439 +1.14(+1.35%)
Feb 04, 2015 84.50 85.08 84.11 84.34 2,864,845 -0.68(-0.80%)
Feb 03, 2015 84.71 85.13 84.27 85.02 4,348,331 +1.28(+1.53%)
Feb 02, 2015 82.44 83.76 81.60 83.74 3,450,313 +1.36(+1.65%)
Jan 30, 2015 83.51 83.59 82.34 82.38 2,963,634 -1.55(-1.85%)
Jan 29, 2015 83.35 83.98 82.30 83.93 2,725,652 +1.08(+1.30%)
Jan 28, 2015 85.06 85.14 82.84 82.85 3,967,309 -1.79(-2.11%)
Jan 27, 2015 84.46 85.29 83.62 84.64 3,593,105 +0.98(+1.17%)
Jan 26, 2015 83.86 84.14 83.22 83.66 3,061,308 -0.48(-0.57%)
Jan 23, 2015 84.50 84.54 84.08 84.14 3,784,081 -0.36(-0.43%)
Jan 22, 2015 83.98 84.55 83.16 84.50 3,882,856 +1.24(+1.49%)
Jan 21, 2015 82.76 83.65 82.45 83.26 3,024,691 +0.29(+0.35%)
Jan 20, 2015 83.04 83.45 82.40 82.97 3,384,329 +0.43(+0.52%)
Jan 16, 2015 81.77 82.64 81.25 82.54 4,250,294 +0.51(+0.62%)
Jan 15, 2015 83.02 83.60 82.01 82.03 4,193,127 -0.99(-1.19%)
Jan 14, 2015 83.48 84.09 82.65 83.02 4,793,418 -1.33(-1.58%)
Jan 13, 2015 85.32 85.93 83.63 84.35 3,838,441 -0.12(-0.14%)
Jan 12, 2015 85.04 85.39 84.15 84.47 3,052,264 -1.06(-1.24%)
Jan 09, 2015 86.41 86.52 85.36 85.53 2,084,843 -0.58(-0.67%)
Jan 08, 2015 85.60 86.28 85.52 86.11 2,959,997 +1.31(+1.54%)
Jan 07, 2015 85.07 85.36 84.57 84.80 3,306,959 +0.51(+0.61%)
Jan 06, 2015 85.13 85.34 83.57 84.29 2,887,661 -0.58(-0.68%)
Jan 05, 2015 85.29 85.60 84.45 84.87 3,021,736 -0.85(-0.99%)
Jan 02, 2015 86.01 86.29 85.11 85.72 2,063,903 +0.01(+0.01%)
Dec 31, 2014 86.56 85.71 85.71 85.71 2,734,700 -0.53(-0.61%)
Dec 30, 2014 86.86 86.91 85.90 86.24 1,817,801 -0.64(-0.74%)
Dec 29, 2014 86.27 87.15 86.18 86.88 1,479,871 +0.15(+0.17%)
Dec 26, 2014 86.89 87.19 86.64 86.73 1,181,223 -0.06(-0.07%)
Dec 24, 2014 87.07 86.79 86.79 86.79 1,269,700 -0.27(-0.31%)
Dec 23, 2014 87.30 87.49 86.93 87.06 2,848,135 +0.00(+0.00%)
Dec 22, 2014 86.74 87.21 86.42 87.06 2,376,505 +0.79(+0.92%)
Dec 19, 2014 86.10 86.63 85.67 86.27 4,980,183 +0.27(+0.31%)
Dec 18, 2014 85.10 86.00 84.73 86.00 3,335,482 +2.06(+2.45%)
Dec 17, 2014 82.27 84.15 81.85 83.94 4,345,530 +1.71(+2.08%)
Dec 16, 2014 83.27 84.00 82.18 82.23 4,281,480 -1.16(-1.39%)
Dec 15, 2014 84.32 84.57 82.90 83.39 2,756,153 -0.37(-0.44%)
Dec 12, 2014 83.39 84.59 83.38 83.76 2,818,932 -0.19(-0.23%)
Dec 11, 2014 83.36 84.77 83.11 83.95 2,788,231 +0.81(+0.97%)
Dec 10, 2014 84.19 84.20 83.05 83.14 3,704,325 -1.22(-1.45%)
Dec 09, 2014 83.66 84.38 83.54 84.36 2,188,292 -0.38(-0.45%)
Dec 08, 2014 84.76 85.24 84.51 84.74 2,432,138 -0.14(-0.16%)
Dec 05, 2014 84.41 84.97 84.40 84.88 1,416,060 +0.30(+0.35%)
Dec 04, 2014 84.44 84.68 84.02 84.58 2,020,173 -0.27(-0.32%)
Dec 03, 2014 83.76 84.98 83.64 84.85 2,563,223 +1.27(+1.52%)
Dec 02, 2014 83.44 83.72 83.12 83.58 2,618,965 +0.51(+0.61%)
Dec 01, 2014 83.11 83.33 82.58 83.07 2,942,661 -0.49(-0.59%)
Nov 28, 2014 83.43 83.96 83.36 83.56 1,759,406 +0.11(+0.13%)
Nov 26, 2014 83.74 83.45 83.45 83.45 1,994,500 +0.07(+0.08%)
Nov 25, 2014 83.49 83.64 83.31 83.38 2,125,570 -0.13(-0.16%)
Nov 24, 2014 83.59 83.62 83.13 83.51 1,542,692 -0.08(-0.10%)
Nov 21, 2014 83.46 83.82 83.23 83.59 2,683,589 +1.08(+1.31%)
Nov 20, 2014 81.93 82.65 81.56 82.51 1,632,985 -0.06(-0.07%)
Nov 19, 2014 82.58 82.77 82.15 82.57 1,487,542 -0.01(-0.01%)
Nov 18, 2014 82.50 82.91 82.28 82.58 1,901,452 +0.21(+0.25%)
Nov 17, 2014 82.17 82.55 81.96 82.37 1,826,302 +0.14(+0.17%)
Nov 14, 2014 82.14 82.48 82.06 82.23 1,938,934 -0.17(-0.21%)
Nov 13, 2014 82.33 82.59 81.99 82.40 4,515,818 +0.04(+0.05%)
Nov 12, 2014 83.05 83.09 82.05 82.36 4,673,752 +0.95(+1.17%)
Nov 11, 2014 81.55 81.69 80.94 81.41 1,878,279 +0.12(+0.15%)
Nov 10, 2014 81.18 81.50 81.01 81.29 1,967,332 +0.10(+0.12%)
Nov 07, 2014 81.28 81.32 80.63 81.19 1,712,930 -0.07(-0.09%)
Nov 06, 2014 80.97 81.31 80.49 81.26 1,614,419 +0.49(+0.61%)
Nov 05, 2014 80.71 80.87 79.86 80.77 1,767,924 +0.78(+0.98%)
Nov 04, 2014 79.98 80.25 79.65 79.99 1,887,992 +0.02(+0.03%)
Nov 03, 2014 80.35 80.38 79.73 79.97 2,551,248 -0.43(-0.53%)
Oct 31, 2014 80.37 80.69 80.05 80.40 4,125,944 +0.69(+0.87%)
Oct 30, 2014 78.98 79.89 78.74 79.71 1,996,541 +0.41(+0.52%)
Oct 29, 2014 79.55 79.80 78.98 79.30 3,523,225 -0.44(-0.55%)
Oct 28, 2014 78.39 79.77 78.31 79.74 3,619,839 +1.87(+2.40%)
Oct 27, 2014 77.46 77.96 77.96 77.87 1,661,286 -0.09(-0.12%)
Oct 24, 2014 77.31 78.00 77.10 77.96 1,867,212 +0.60(+0.78%)
Oct 23, 2014 76.53 77.82 76.40 77.36 3,242,069 +1.79(+2.37%)
Oct 22, 2014 76.73 76.73 75.54 75.57 3,516,792 -0.68(-0.89%)
Oct 21, 2014 75.09 76.36 75.06 76.25 3,184,724 +1.52(+2.03%)
Oct 20, 2014 74.63 74.91 73.99 74.73 2,954,841 -0.06(-0.08%)
Oct 17, 2014 75.00 75.48 74.23 74.79 4,072,003 +0.60(+0.81%)
Oct 16, 2014 71.77 74.54 71.21 74.19 6,907,916 +2.21(+3.07%)
Oct 15, 2014 70.69 72.40 70.12 71.98 6,199,629 -0.02(-0.03%)
Oct 14, 2014 71.99 72.86 71.57 72.00 4,809,366 +0.30(+0.42%)
Oct 13, 2014 72.24 73.16 71.58 71.70 5,988,129 -0.16(-0.22%)
Oct 10, 2014 72.77 73.21 71.88 71.86 6,193,161 -0.91(-1.25%)
Oct 09, 2014 74.67 74.67 72.74 72.77 4,224,728 -1.82(-2.44%)
Oct 08, 2014 73.47 74.64 72.91 74.59 3,751,822 +1.32(+1.80%)
Oct 07, 2014 74.70 74.70 73.23 73.27 2,935,046 -1.62(-2.16%)
Oct 06, 2014 75.25 75.60 74.67 74.89 1,971,222 -0.05(-0.07%)
Oct 03, 2014 75.21 75.55 74.84 74.94 4,303,346 +0.51(+0.69%)
Oct 02, 2014 74.52 74.79 73.83 74.43 4,595,547 -0.15(-0.20%)
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.