Skip to main content

Danaher Corp (NY: DHR )

273.41 +14.39 (+5.56%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 95.38 95.54 94.68 95.22 5,567,225 -0.53(-0.56%)
May 27, 2016 96.12 95.75 95.75 95.75 3,258,178 -0.28(-0.29%)
May 26, 2016 96.52 96.77 95.85 96.03 1,635,247 -0.45(-0.46%)
May 25, 2016 96.70 97.29 96.39 96.48 2,140,249 -0.30(-0.31%)
May 24, 2016 95.83 97.11 95.55 96.78 3,198,974 +1.09(+1.14%)
May 23, 2016 95.18 95.89 94.91 95.68 1,966,025 +0.09(+0.09%)
May 20, 2016 95.30 96.22 94.93 95.60 2,473,109 +0.75(+0.80%)
May 19, 2016 94.64 95.04 93.93 94.84 2,935,727 -0.35(-0.37%)
May 18, 2016 95.07 95.51 94.50 95.19 2,211,232 -0.11(-0.11%)
May 17, 2016 95.54 95.92 94.95 95.30 1,958,278 -0.20(-0.21%)
May 16, 2016 94.59 95.76 94.17 95.50 2,466,488 +1.24(+1.31%)
May 13, 2016 94.86 95.32 93.98 94.26 2,486,016 -0.73(-0.76%)
May 12, 2016 94.91 95.22 94.27 94.99 1,927,993 +0.20(+0.21%)
May 11, 2016 95.15 95.62 94.66 94.78 1,971,880 -0.40(-0.42%)
May 10, 2016 94.38 95.20 94.38 95.18 1,959,155 +1.22(+1.30%)
May 09, 2016 93.90 94.27 93.51 93.96 1,400,201 -0.05(-0.05%)
May 06, 2016 93.00 94.09 92.72 94.01 2,256,553 +0.97(+1.04%)
May 05, 2016 93.29 93.47 92.72 93.04 2,216,217 +0.19(+0.21%)
May 04, 2016 92.64 93.53 92.37 92.85 2,971,116 -0.94(-1.00%)
May 03, 2016 93.63 94.00 93.32 93.79 2,168,041 -0.49(-0.52%)
May 02, 2016 93.64 94.46 93.31 94.28 2,343,799 +0.62(+0.66%)
Apr 29, 2016 92.82 93.90 92.74 93.66 2,965,830 +0.39(+0.42%)
Apr 28, 2016 93.51 94.40 93.08 93.27 2,474,054 -0.81(-0.86%)
Apr 27, 2016 93.42 94.21 93.07 94.09 2,732,846 +0.80(+0.86%)
Apr 26, 2016 93.25 93.53 92.87 93.28 1,931,483 -0.09(-0.09%)
Apr 25, 2016 93.14 93.49 92.76 93.37 2,202,439 +0.03(+0.03%)
Apr 22, 2016 92.45 93.61 92.44 93.34 2,537,558 +0.42(+0.45%)
Apr 21, 2016 92.51 94.35 91.92 92.92 3,863,250 +1.04(+1.13%)
Apr 20, 2016 91.65 92.21 91.21 91.89 2,769,690 +0.09(+0.09%)
Apr 19, 2016 91.66 91.91 91.44 91.80 2,077,307 +0.45(+0.50%)
Apr 18, 2016 91.17 91.59 91.01 91.35 1,888,151 +0.23(+0.26%)
Apr 15, 2016 91.14 91.36 90.79 91.11 1,517,910 +0.07(+0.07%)
Apr 14, 2016 91.61 91.79 91.03 91.05 1,768,503 -0.19(-0.21%)
Apr 13, 2016 90.84 91.36 90.59 91.24 1,843,591 +0.75(+0.82%)
Apr 12, 2016 89.96 90.74 89.78 90.49 1,564,055 +0.77(+0.86%)
Apr 11, 2016 90.25 90.64 89.70 89.72 1,956,116 -0.49(-0.55%)
Apr 08, 2016 90.75 91.19 90.02 90.21 1,564,207 -0.09(-0.10%)
Apr 07, 2016 90.03 90.51 89.50 90.30 2,600,209 -0.54(-0.60%)
Apr 06, 2016 90.12 90.89 89.87 90.84 2,655,166 +0.55(+0.61%)
Apr 05, 2016 90.17 90.46 89.88 90.29 2,132,467 -0.46(-0.51%)
Apr 04, 2016 91.90 91.90 90.60 90.76 3,005,842 -1.82(-1.97%)
Apr 01, 2016 91.33 92.73 90.76 92.58 2,083,002 +0.75(+0.81%)
Mar 31, 2016 92.12 92.15 91.61 91.83 2,234,599 -0.16(-0.18%)
Mar 30, 2016 92.58 92.83 91.91 91.99 2,510,405 -0.22(-0.24%)
Mar 29, 2016 91.91 92.43 91.38 92.22 2,089,875 +0.27(+0.29%)
Mar 28, 2016 91.73 92.20 91.50 91.95 2,086,019 +0.19(+0.21%)
Mar 24, 2016 91.40 91.75 91.75 91.75 4,070,528 -0.06(-0.06%)
Mar 23, 2016 91.93 91.97 91.38 91.81 2,003,749 -0.09(-0.09%)
Mar 22, 2016 90.80 92.12 90.66 91.90 2,764,597 +0.22(+0.24%)
Mar 21, 2016 91.81 92.07 91.15 91.67 2,279,327 -0.42(-0.45%)
Mar 18, 2016 90.86 92.09 90.40 92.09 7,583,688 +1.68(+1.86%)
Mar 17, 2016 88.33 90.68 88.18 90.41 4,462,486 +2.18(+2.48%)
Mar 16, 2016 88.57 88.63 87.79 88.22 2,446,808 -0.41(-0.46%)
Mar 15, 2016 88.18 89.07 88.04 88.63 2,783,258 +0.22(+0.25%)
Mar 14, 2016 87.52 88.72 87.52 88.41 2,865,757 +0.84(+0.96%)
Mar 11, 2016 87.14 87.84 86.80 87.57 2,965,625 +1.35(+1.57%)
Mar 10, 2016 86.18 86.56 85.35 86.21 2,914,770 +0.72(+0.84%)
Mar 09, 2016 86.43 86.44 85.34 85.50 2,722,396 -0.46(-0.54%)
Mar 08, 2016 86.84 87.02 85.81 85.96 3,122,380 -1.25(-1.43%)
Mar 07, 2016 87.20 87.50 86.88 87.21 3,471,299 -0.45(-0.52%)
Mar 04, 2016 87.93 88.42 87.22 87.66 3,567,029 -0.12(-0.13%)
Mar 03, 2016 87.81 88.08 87.24 87.78 2,719,799 +0.33(+0.38%)
Mar 02, 2016 87.34 88.51 87.11 87.45 3,465,724 -0.11(-0.12%)
Mar 01, 2016 86.85 87.73 86.63 87.56 4,065,425 +1.29(+1.49%)
Feb 29, 2016 85.88 86.86 85.64 86.27 4,545,795 +0.19(+0.22%)
Feb 26, 2016 85.58 86.27 85.34 86.08 3,216,393 +0.78(+0.92%)
Feb 25, 2016 84.27 85.32 84.00 85.30 2,198,638 +1.02(+1.22%)
Feb 24, 2016 83.92 84.58 83.42 84.27 2,841,775 -0.12(-0.14%)
Feb 23, 2016 84.40 84.94 83.86 84.39 1,885,450 -0.42(-0.49%)
Feb 22, 2016 84.56 85.12 84.42 84.80 2,356,224 +1.06(+1.27%)
Feb 19, 2016 83.66 84.07 83.14 83.74 2,717,924 -0.02(-0.02%)
Feb 18, 2016 83.70 84.26 83.58 83.76 1,787,252 -0.39(-0.46%)
Feb 17, 2016 84.12 84.51 83.73 84.15 2,678,293 +0.56(+0.67%)
Feb 16, 2016 83.29 83.88 82.93 83.59 2,966,346 +1.52(+1.85%)
Feb 12, 2016 81.53 82.07 82.07 82.07 3,515,022 +1.29(+1.59%)
Feb 11, 2016 80.80 81.80 80.08 80.78 2,957,107 -1.57(-1.90%)
Feb 10, 2016 82.84 83.91 82.17 82.35 2,243,027 +0.02(+0.02%)
Feb 09, 2016 80.47 83.04 80.28 82.33 2,667,064 +1.01(+1.25%)
Feb 08, 2016 81.69 81.77 80.09 81.31 4,653,442 -0.87(-1.06%)
Feb 05, 2016 83.14 83.45 81.82 82.18 3,128,962 -1.36(-1.63%)
Feb 04, 2016 82.01 83.79 81.96 83.55 3,174,104 +1.36(+1.66%)
Feb 03, 2016 82.26 82.60 80.60 82.18 2,545,806 +0.65(+0.79%)
Feb 02, 2016 82.00 82.29 81.22 81.54 2,785,487 -1.54(-1.85%)
Feb 01, 2016 83.52 83.63 82.45 83.07 2,824,364 -0.67(-0.80%)
Jan 29, 2016 82.18 83.81 81.66 83.74 4,685,032 +2.11(+2.58%)
Jan 28, 2016 81.93 82.22 81.18 81.63 3,694,342 +0.21(+0.26%)
Jan 27, 2016 81.84 82.70 80.84 81.42 5,026,133 -0.42(-0.51%)
Jan 26, 2016 80.11 82.10 78.52 81.84 6,778,522 +0.29(+0.36%)
Jan 25, 2016 82.50 82.77 81.41 81.55 3,223,119 -0.94(-1.14%)
Jan 22, 2016 82.68 82.83 81.88 82.48 3,677,028 +0.89(+1.09%)
Jan 21, 2016 81.75 82.21 81.03 81.60 3,981,352 -0.55(-0.67%)
Jan 20, 2016 81.62 82.77 80.70 82.15 4,896,718 -0.59(-0.71%)
Jan 19, 2016 83.45 83.70 81.81 82.74 3,475,321 +0.41(+0.49%)
Jan 15, 2016 83.05 82.33 82.33 82.33 6,641,396 -2.05(-2.43%)
Jan 14, 2016 83.66 84.85 82.93 84.38 3,188,038 +0.76(+0.91%)
Jan 13, 2016 86.18 86.21 83.49 83.61 3,078,930 -1.96(-2.29%)
Jan 12, 2016 86.62 86.62 84.47 85.58 2,998,416 +0.10(+0.11%)
Jan 11, 2016 85.87 85.87 84.67 85.48 3,448,198 -0.05(-0.06%)
Jan 08, 2016 85.72 86.67 85.33 85.53 3,463,914 +0.05(+0.06%)
Jan 07, 2016 86.29 86.98 85.20 85.48 4,667,017 -2.25(-2.57%)
Jan 06, 2016 87.73 88.34 87.05 87.73 3,811,401 -1.03(-1.16%)
Jan 05, 2016 88.66 89.04 88.04 88.77 2,950,004 +0.16(+0.19%)
Jan 04, 2016 88.00 88.81 87.88 88.60 4,543,781 -1.16(-1.29%)
Dec 31, 2015 89.79 89.76 89.76 89.76 2,374,114 -0.45(-0.50%)
Dec 30, 2015 90.92 91.10 90.01 90.22 1,310,339 -0.79(-0.87%)
Dec 29, 2015 90.84 91.41 90.55 91.01 1,719,377 +0.73(+0.81%)
Dec 28, 2015 90.06 90.41 89.75 90.27 1,326,754 +0.01(+0.01%)
Dec 24, 2015 90.30 90.26 90.26 90.26 901,778 -0.31(-0.34%)
Dec 23, 2015 89.95 90.81 89.76 90.57 1,702,710 +0.95(+1.06%)
Dec 22, 2015 89.80 89.90 88.65 89.63 2,089,900 +0.25(+0.28%)
Dec 21, 2015 88.58 89.38 88.49 89.37 3,032,479 +1.21(+1.37%)
Dec 18, 2015 88.24 89.16 88.05 88.17 6,614,557 -0.64(-0.72%)
Dec 17, 2015 91.47 91.66 88.79 88.80 3,642,183 -2.03(-2.24%)
Dec 16, 2015 89.76 91.10 89.16 90.84 3,834,513 +1.52(+1.70%)
Dec 15, 2015 90.76 91.00 89.17 89.32 5,256,217 -0.78(-0.87%)
Dec 14, 2015 90.11 90.42 89.32 90.11 3,085,147 +0.34(+0.38%)
Dec 11, 2015 90.32 90.82 89.40 89.77 3,053,900 -1.57(-1.72%)
Dec 10, 2015 91.32 92.10 91.01 91.34 2,365,167 +0.17(+0.19%)
Dec 09, 2015 91.78 93.02 90.91 91.17 2,878,182 -1.25(-1.36%)
Dec 08, 2015 91.35 92.55 90.95 92.42 3,930,072 -0.51(-0.55%)
Dec 07, 2015 93.16 93.33 92.60 92.93 2,362,779 -0.22(-0.24%)
Dec 04, 2015 91.50 93.32 91.24 93.16 4,730,213 +1.91(+2.09%)
Dec 03, 2015 92.62 92.94 90.94 91.24 3,410,002 -1.38(-1.49%)
Dec 02, 2015 93.01 93.42 92.47 92.62 2,145,620 -0.65(-0.69%)
Dec 01, 2015 93.56 94.08 93.01 93.27 3,382,702 +0.25(+0.27%)
Nov 30, 2015 93.49 93.72 92.89 93.02 3,097,968 -0.44(-0.48%)
Nov 27, 2015 93.80 93.89 93.29 93.46 902,960 +0.02(+0.02%)
Nov 25, 2015 93.45 93.44 93.44 93.44 1,937,127 +0.31(+0.33%)
Nov 24, 2015 92.97 93.40 92.54 93.14 2,429,906 -0.68(-0.72%)
Nov 23, 2015 93.94 94.13 93.26 93.81 1,366,815 -0.14(-0.14%)
Nov 20, 2015 93.80 94.21 93.63 93.95 2,011,511 +0.39(+0.41%)
Nov 19, 2015 93.41 93.95 93.22 93.56 3,377,828 -0.08(-0.08%)
Nov 18, 2015 92.09 93.75 91.87 93.64 2,102,866 +1.62(+1.76%)
Nov 17, 2015 91.76 92.72 91.36 92.02 2,286,835 +0.19(+0.21%)
Nov 16, 2015 90.34 91.88 90.27 91.82 2,491,464 +1.55(+1.72%)
Nov 13, 2015 90.54 90.99 90.04 90.27 2,249,763 -0.53(-0.58%)
Nov 12, 2015 91.29 92.21 90.77 90.80 2,223,936 -0.99(-1.08%)
Nov 11, 2015 91.87 92.74 91.70 91.79 2,109,409 +0.02(+0.02%)
Nov 10, 2015 91.78 92.13 91.24 91.78 2,316,708 -0.28(-0.30%)
Nov 09, 2015 92.15 92.59 91.52 92.05 2,001,333 -0.42(-0.46%)
Nov 06, 2015 91.86 92.48 91.73 92.48 2,079,547 +0.18(+0.20%)
Nov 05, 2015 92.55 92.91 92.21 92.30 2,972,709 -0.16(-0.18%)
Nov 04, 2015 92.32 92.72 91.69 92.46 3,000,503 +0.11(+0.11%)
Nov 03, 2015 91.87 92.55 91.58 92.35 3,340,814 +0.16(+0.18%)
Nov 02, 2015 90.24 92.42 90.11 92.19 3,924,717 +2.14(+2.38%)
Oct 30, 2015 89.75 90.65 89.09 90.05 4,164,818 +0.26(+0.29%)
Oct 29, 2015 89.04 89.89 88.59 89.79 2,411,564 +0.42(+0.48%)
Oct 28, 2015 88.57 89.41 88.19 89.36 2,725,356 +0.91(+1.03%)
Oct 27, 2015 88.52 88.90 88.12 88.46 2,749,758 -0.69(-0.78%)
Oct 26, 2015 89.57 89.87 88.91 89.15 2,525,861 -0.42(-0.47%)
Oct 23, 2015 90.95 90.95 88.84 89.57 5,306,292 -1.12(-1.23%)
Oct 22, 2015 85.40 91.30 85.01 90.69 7,375,482 +4.69(+5.45%)
Oct 21, 2015 86.73 86.81 85.88 86.00 5,229,034 -0.30(-0.35%)
Oct 20, 2015 85.74 86.68 85.42 86.30 2,497,592 +0.27(+0.31%)
Oct 19, 2015 85.53 86.03 85.24 86.03 1,796,514 +0.20(+0.24%)
Oct 16, 2015 86.19 86.31 85.24 85.83 3,227,459 -0.12(-0.13%)
Oct 15, 2015 85.38 86.03 84.89 85.95 2,169,539 +0.79(+0.93%)
Oct 14, 2015 86.03 86.25 85.03 85.15 3,774,115 -0.92(-1.07%)
Oct 13, 2015 85.84 86.61 85.63 86.07 2,421,459 -0.28(-0.32%)
Oct 12, 2015 85.34 86.38 85.26 86.35 2,423,427 +0.94(+1.10%)
Oct 09, 2015 85.72 86.26 85.21 85.42 4,087,464 -0.37(-0.43%)
Oct 08, 2015 85.12 85.93 84.89 85.78 3,337,524 +0.43(+0.51%)
Oct 07, 2015 84.85 85.67 84.60 85.35 2,934,426 +1.17(+1.39%)
Oct 06, 2015 84.60 84.86 83.49 84.18 3,888,462 -0.77(-0.91%)
Oct 05, 2015 84.16 85.12 83.86 84.95 3,417,043 +1.32(+1.58%)
Oct 02, 2015 81.26 83.63 80.92 83.63 3,205,805 +1.28(+1.56%)
Oct 01, 2015 82.29 82.75 81.19 82.35 3,481,334 +0.12(+0.14%)
Sep 30, 2015 81.17 82.31 80.90 82.23 5,585,287 +2.06(+2.57%)
Sep 29, 2015 79.86 80.57 79.58 80.17 4,971,105 +0.78(+0.98%)
Sep 28, 2015 81.72 82.05 79.29 79.39 6,096,944 -2.78(-3.39%)
Sep 25, 2015 82.84 83.34 82.01 82.17 5,490,461 +0.26(+0.32%)
Sep 24, 2015 81.98 82.10 81.04 81.91 3,836,425 -0.63(-0.76%)
Sep 23, 2015 82.60 82.98 82.27 82.54 3,131,658 +0.10(+0.12%)
Sep 22, 2015 82.43 82.82 81.85 82.44 5,215,622 -0.82(-0.98%)
Sep 21, 2015 83.32 83.87 82.68 83.26 4,107,491 +0.20(+0.24%)
Sep 18, 2015 83.95 83.96 82.35 83.06 9,714,217 -1.85(-2.18%)
Sep 17, 2015 85.95 86.14 84.71 84.91 3,928,133 -1.10(-1.28%)
Sep 16, 2015 84.95 86.12 84.80 86.01 3,285,311 +0.84(+0.98%)
Sep 15, 2015 84.07 85.32 84.07 85.17 3,530,486 +1.57(+1.88%)
Sep 14, 2015 83.84 84.10 83.20 83.60 4,111,506 -0.07(-0.08%)
Sep 11, 2015 82.89 83.68 82.68 83.67 3,183,777 +0.76(+0.92%)
Sep 10, 2015 83.19 83.57 82.54 82.91 3,599,182 -0.35(-0.42%)
Sep 09, 2015 84.79 85.16 83.08 83.25 2,834,531 -1.08(-1.28%)
Sep 08, 2015 83.91 84.36 83.02 84.33 3,114,808 +1.87(+2.27%)
Sep 04, 2015 82.55 82.46 82.46 82.46 3,894,665 -1.24(-1.48%)
Sep 03, 2015 83.77 84.40 83.29 83.71 3,122,136 +0.58(+0.70%)
Sep 02, 2015 82.57 83.15 81.75 83.13 3,570,096 +1.44(+1.76%)
Sep 01, 2015 82.10 82.84 81.23 81.69 5,430,212 -2.15(-2.56%)
Aug 31, 2015 83.99 85.04 82.71 83.84 3,654,447 -1.00(-1.18%)
Aug 28, 2015 84.86 85.11 84.10 84.84 3,368,684 -0.39(-0.45%)
Aug 27, 2015 84.19 85.49 83.71 85.23 4,193,071 +1.72(+2.07%)
Aug 26, 2015 82.11 83.56 80.79 83.50 5,004,209 +3.31(+4.13%)
Aug 25, 2015 82.94 82.94 80.12 80.19 4,161,745 -0.79(-0.98%)
Aug 24, 2015 79.65 83.06 83.77 80.98 6,298,176 -2.79(-3.34%)
Aug 21, 2015 85.03 85.27 83.76 83.77 4,423,274 -1.74(-2.04%)
Aug 20, 2015 86.70 86.91 85.42 85.52 3,581,475 -1.80(-2.06%)
Aug 19, 2015 87.59 88.15 87.06 87.32 2,426,192 -0.85(-0.96%)
Aug 18, 2015 87.90 88.45 87.90 88.17 1,418,984 -0.13(-0.15%)
Aug 17, 2015 87.17 88.32 86.88 88.30 1,287,517 +0.70(+0.80%)
Aug 14, 2015 87.33 87.67 86.95 87.60 1,521,766 +0.47(+0.54%)
Aug 13, 2015 87.08 87.49 86.64 87.13 2,181,214 +0.13(+0.16%)
Aug 12, 2015 87.06 87.12 85.90 86.99 3,134,838 -0.74(-0.85%)
Aug 11, 2015 87.78 88.18 87.58 87.73 2,203,138 -0.86(-0.97%)
Aug 10, 2015 88.33 89.05 88.31 88.59 1,851,112 +0.86(+0.98%)
Aug 07, 2015 87.78 88.18 86.96 87.73 1,755,004 -0.49(-0.56%)
Aug 06, 2015 88.96 89.26 87.97 88.23 1,722,639 -0.66(-0.75%)
Aug 05, 2015 89.02 89.53 88.63 88.89 2,236,782 +0.48(+0.54%)
Aug 04, 2015 87.93 89.04 87.75 88.41 2,595,534 +0.41(+0.47%)
Aug 03, 2015 88.18 88.49 87.25 87.99 2,448,811 -0.22(-0.25%)
Jul 31, 2015 88.60 88.81 87.97 88.22 3,524,977 -0.29(-0.33%)
Jul 30, 2015 87.22 88.68 87.22 88.50 4,793,448 +0.92(+1.04%)
Jul 29, 2015 85.66 87.67 85.14 87.59 6,212,062 +2.42(+2.84%)
Jul 28, 2015 84.75 85.18 84.35 85.17 4,302,053 +1.14(+1.35%)
Jul 27, 2015 84.23 84.67 83.37 84.03 3,136,063 -0.54(-0.64%)
Jul 24, 2015 85.59 85.81 84.34 84.57 3,961,949 -1.22(-1.43%)
Jul 23, 2015 85.75 86.37 85.00 85.80 7,421,821 +1.15(+1.35%)
Jul 22, 2015 84.52 85.06 84.33 84.65 3,977,171 +0.07(+0.08%)
Jul 21, 2015 85.07 85.31 84.45 84.58 3,933,730 -0.76(-0.89%)
Jul 20, 2015 85.48 85.59 85.18 85.34 3,027,896 -0.13(-0.16%)
Jul 17, 2015 85.25 85.52 85.02 85.48 2,134,799 +0.02(+0.02%)
Jul 16, 2015 85.44 85.60 84.79 85.46 4,521,992 +0.36(+0.42%)
Jul 15, 2015 85.87 85.94 85.06 85.10 6,285,143 -0.61(-0.71%)
Jul 14, 2015 85.03 85.77 84.89 85.71 14,566,274 +0.92(+1.09%)
Jul 13, 2015 83.99 84.88 83.82 84.79 5,126,127 +1.30(+1.56%)
Jul 10, 2015 83.29 83.75 82.92 83.48 4,830,957 +0.88(+1.06%)
Jul 09, 2015 83.45 83.70 82.59 82.61 5,350,324 +0.00(+0.00%)
Jul 08, 2015 83.47 83.59 82.53 82.61 5,320,572 -1.28(-1.53%)
Jul 07, 2015 83.06 84.07 82.07 83.89 5,181,749 +1.16(+1.40%)
Jul 06, 2015 82.79 83.20 82.59 82.73 7,493,373 -0.90(-1.07%)
Jul 02, 2015 83.36 83.63 83.63 83.63 5,177,837 +0.44(+0.53%)
Jul 01, 2015 82.86 83.19 82.57 83.19 5,884,415 +0.72(+0.88%)
Jun 30, 2015 82.16 82.74 81.94 82.46 5,831,725 +0.81(+0.99%)
Jun 29, 2015 82.03 82.42 81.48 81.65 6,227,709 -0.97(-1.18%)
Jun 26, 2015 82.72 82.89 82.24 82.63 10,640,377 +0.32(+0.39%)
Jun 25, 2015 82.59 82.63 81.79 82.31 2,645,342 +0.01(+0.01%)
Jun 24, 2015 82.45 82.79 82.21 82.30 3,039,353 -0.16(-0.19%)
Jun 23, 2015 82.87 83.06 82.41 82.46 2,353,953 -0.51(-0.61%)
Jun 22, 2015 82.97 83.38 82.87 82.97 2,630,777 +0.39(+0.48%)
Jun 19, 2015 82.68 83.00 82.38 82.57 4,340,080 -0.11(-0.13%)
Jun 18, 2015 81.74 83.14 81.55 82.68 3,598,423 +1.17(+1.44%)
Jun 17, 2015 81.46 81.87 81.21 81.51 2,857,727 +0.10(+0.12%)
Jun 16, 2015 81.14 81.62 81.13 81.41 1,985,385 +0.16(+0.20%)
Jun 15, 2015 81.38 81.44 80.93 81.25 2,514,140 -0.57(-0.69%)
Jun 12, 2015 82.55 82.58 81.69 81.81 3,333,522 -0.85(-1.02%)
Jun 11, 2015 82.97 83.11 82.49 82.66 2,383,278 -0.09(-0.10%)
Jun 10, 2015 82.21 82.83 81.96 82.75 2,484,180 +0.79(+0.96%)
Jun 09, 2015 81.80 82.53 81.68 81.96 2,739,644 +0.28(+0.34%)
Jun 08, 2015 82.33 82.55 81.62 81.68 3,314,312 -0.94(-1.14%)
Jun 05, 2015 82.36 82.72 82.21 82.62 2,080,675 +0.09(+0.10%)
Jun 04, 2015 83.27 83.59 82.35 82.54 2,856,467 -1.39(-1.65%)
Jun 03, 2015 83.53 84.11 83.36 83.92 2,474,018 +0.43(+0.52%)
Jun 02, 2015 83.16 83.61 82.84 83.49 2,584,569 -0.11(-0.13%)
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.