Danaher Corp (NY: DHR )

256.97 USD -0.11 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 98.53 98.69 97.80 98.36 5,389,387 -0.55(-0.56%)
May 27, 2016 99.29 98.91 98.91 98.91 3,154,100 -0.29(-0.29%)
May 26, 2016 99.70 99.96 99.01 99.20 1,583,011 -0.46(-0.46%)
May 25, 2016 99.89 100.50 99.57 99.66 2,071,882 -0.31(-0.31%)
May 24, 2016 98.99 100.31 98.70 99.97 3,096,787 +1.13(+1.14%)
May 23, 2016 98.32 99.05 98.04 98.84 1,903,223 +0.09(+0.09%)
May 20, 2016 98.44 99.40 98.06 98.75 2,394,109 +0.78(+0.80%)
May 19, 2016 97.76 98.18 97.03 97.97 2,841,949 -0.36(-0.37%)
May 18, 2016 98.21 98.67 97.62 98.33 2,140,597 -0.11(-0.11%)
May 17, 2016 98.69 99.09 98.08 98.44 1,895,723 -0.21(-0.21%)
May 16, 2016 97.71 98.92 97.28 98.65 2,387,699 +1.28(+1.31%)
May 13, 2016 97.99 98.47 97.08 97.37 2,406,603 -0.75(-0.76%)
May 12, 2016 98.04 98.36 97.38 98.12 1,866,406 +0.21(+0.21%)
May 11, 2016 98.29 98.78 97.78 97.91 1,908,891 -0.41(-0.42%)
May 10, 2016 97.49 98.34 97.49 98.32 1,896,572 +1.26(+1.30%)
May 09, 2016 97.00 97.38 96.60 97.06 1,355,474 -0.05(-0.05%)
May 06, 2016 96.07 97.19 95.78 97.11 2,184,470 +1.00(+1.04%)
May 05, 2016 96.37 96.55 95.78 96.11 2,145,423 +0.20(+0.21%)
May 04, 2016 95.70 96.62 95.42 95.91 2,876,207 -0.97(-1.00%)
May 03, 2016 96.72 97.10 96.40 96.88 2,098,786 -0.51(-0.52%)
May 02, 2016 96.73 97.58 96.39 97.39 2,268,929 +0.64(+0.66%)
Apr 29, 2016 95.88 97.00 95.80 96.75 2,871,090 +0.40(+0.42%)
Apr 28, 2016 96.60 97.52 96.15 96.35 2,395,024 -0.84(-0.86%)
Apr 27, 2016 96.50 97.32 96.14 97.19 2,645,549 +0.83(+0.86%)
Apr 26, 2016 96.33 96.62 95.93 96.36 1,869,784 -0.09(-0.09%)
Apr 25, 2016 96.21 96.58 95.82 96.45 2,132,085 +0.03(+0.03%)
Apr 22, 2016 95.50 96.70 95.49 96.42 2,456,499 +0.43(+0.45%)
Apr 21, 2016 95.56 97.46 94.95 95.99 3,739,843 +1.07(+1.13%)
Apr 20, 2016 94.67 95.25 94.22 94.92 2,681,216 +0.09(+0.09%)
Apr 19, 2016 94.68 94.94 94.46 94.83 2,010,950 +0.47(+0.50%)
Apr 18, 2016 94.18 94.61 94.01 94.36 1,827,837 +0.24(+0.25%)
Apr 15, 2016 94.15 94.37 93.79 94.12 1,469,423 +0.07(+0.07%)
Apr 14, 2016 94.63 94.82 94.03 94.05 1,712,011 -0.20(-0.21%)
Apr 13, 2016 93.84 94.37 93.58 94.25 1,784,700 +0.77(+0.82%)
Apr 12, 2016 92.93 93.73 92.74 93.48 1,514,093 +0.80(+0.86%)
Apr 11, 2016 93.23 93.63 92.66 92.68 1,893,631 -0.51(-0.55%)
Apr 08, 2016 93.74 94.20 92.99 93.19 1,514,241 -0.09(-0.10%)
Apr 07, 2016 93.00 93.50 92.45 93.28 2,517,149 -0.56(-0.60%)
Apr 06, 2016 93.09 93.89 92.83 93.84 2,570,350 +0.57(+0.61%)
Apr 05, 2016 93.15 93.45 92.85 93.27 2,064,348 -0.48(-0.51%)
Apr 04, 2016 94.93 94.93 93.59 93.75 2,909,824 -1.88(-1.97%)
Apr 01, 2016 94.35 95.79 93.76 95.63 2,016,463 +0.77(+0.81%)
Mar 31, 2016 95.16 95.19 94.64 94.86 2,163,218 -0.17(-0.18%)
Mar 30, 2016 95.63 95.89 94.94 95.03 2,430,213 -0.23(-0.24%)
Mar 29, 2016 94.94 95.48 94.40 95.26 2,023,117 +0.28(+0.29%)
Mar 28, 2016 94.76 95.24 94.52 94.98 2,019,384 +0.20(+0.21%)
Mar 24, 2016 94.42 94.78 94.78 94.78 3,940,500 -0.06(-0.06%)
Mar 23, 2016 94.96 95.00 94.40 94.84 1,939,742 -0.09(-0.09%)
Mar 22, 2016 93.80 95.16 93.65 94.93 2,676,285 +0.07(+0.07%)
Mar 21, 2016 95.00 95.27 94.32 94.86 2,202,795 -0.43(-0.45%)
Mar 18, 2016 94.02 95.29 93.54 95.29 7,329,053 +1.74(+1.86%)
Mar 17, 2016 91.40 93.83 91.24 93.55 4,312,651 +2.26(+2.48%)
Mar 16, 2016 91.65 91.71 90.84 91.29 2,364,653 -0.42(-0.46%)
Mar 15, 2016 91.24 92.16 91.10 91.71 2,689,806 +0.23(+0.25%)
Mar 14, 2016 90.56 91.80 90.56 91.48 2,769,535 +0.87(+0.96%)
Mar 11, 2016 90.17 90.89 89.82 90.61 2,866,050 +1.40(+1.57%)
Mar 10, 2016 89.17 89.57 88.32 89.21 2,816,902 +0.74(+0.84%)
Mar 09, 2016 89.43 89.44 88.30 88.47 2,630,987 -0.48(-0.54%)
Mar 08, 2016 89.86 90.04 88.79 88.95 3,017,541 -1.29(-1.43%)
Mar 07, 2016 90.23 90.54 89.90 90.24 3,354,745 -0.47(-0.52%)
Mar 04, 2016 90.98 91.49 90.25 90.71 3,447,260 -0.12(-0.13%)
Mar 03, 2016 90.86 91.14 90.27 90.83 2,628,478 +0.34(+0.38%)
Mar 02, 2016 90.37 91.58 90.14 90.49 3,349,357 -0.11(-0.12%)
Mar 01, 2016 89.87 90.78 89.64 90.60 3,928,922 +1.33(+1.49%)
Feb 29, 2016 88.86 89.88 88.62 89.27 4,393,163 +0.20(+0.22%)
Feb 26, 2016 88.55 89.27 88.30 89.07 3,108,398 +0.81(+0.92%)
Feb 25, 2016 87.20 88.28 86.92 88.26 2,124,815 +1.06(+1.22%)
Feb 24, 2016 86.84 87.51 86.32 87.20 2,746,358 -0.12(-0.14%)
Feb 23, 2016 87.33 87.89 86.77 87.32 1,822,143 -0.43(-0.49%)
Feb 22, 2016 87.50 88.08 87.35 87.75 2,277,110 +1.10(+1.27%)
Feb 19, 2016 86.57 86.99 86.03 86.65 2,626,666 -0.02(-0.02%)
Feb 18, 2016 86.61 87.19 86.48 86.67 1,727,242 -0.40(-0.46%)
Feb 17, 2016 87.04 87.45 86.64 87.07 2,588,365 +0.58(+0.67%)
Feb 16, 2016 86.18 86.79 85.81 86.49 2,866,746 +1.57(+1.85%)
Feb 12, 2016 84.36 84.92 84.92 84.92 3,397,000 +1.33(+1.59%)
Feb 11, 2016 83.61 84.64 82.86 83.59 2,857,818 -1.62(-1.90%)
Feb 10, 2016 85.72 86.83 85.03 85.21 2,167,714 +0.02(+0.02%)
Feb 09, 2016 83.27 85.93 83.07 85.19 2,577,513 +1.05(+1.25%)
Feb 08, 2016 84.53 84.61 82.87 84.14 4,497,195 -0.90(-1.06%)
Feb 05, 2016 86.03 86.35 84.66 85.04 3,023,902 -1.41(-1.63%)
Feb 04, 2016 84.86 86.70 84.81 86.45 3,067,529 +1.41(+1.66%)
Feb 03, 2016 85.12 85.47 83.40 85.04 2,460,327 +0.67(+0.79%)
Feb 02, 2016 84.85 85.15 84.04 84.37 2,691,960 -1.59(-1.85%)
Feb 01, 2016 86.42 86.54 85.31 85.96 2,729,532 -0.69(-0.80%)
Jan 29, 2016 85.04 86.72 84.50 86.65 4,527,724 +2.18(+2.58%)
Jan 28, 2016 84.78 85.08 84.00 84.47 3,570,299 +0.22(+0.26%)
Jan 27, 2016 84.68 85.57 83.65 84.25 4,857,372 -0.43(-0.51%)
Jan 26, 2016 82.89 84.95 81.25 84.68 6,550,922 +0.30(+0.36%)
Jan 25, 2016 85.37 85.65 84.24 84.38 3,114,898 -0.97(-1.14%)
Jan 22, 2016 85.55 85.71 84.72 85.35 3,553,566 +0.92(+1.09%)
Jan 21, 2016 84.59 85.07 83.85 84.43 3,847,672 -0.57(-0.67%)
Jan 20, 2016 84.46 85.65 83.50 85.00 4,732,303 -0.61(-0.71%)
Jan 19, 2016 86.35 86.61 84.65 85.61 3,358,632 +0.42(+0.49%)
Jan 15, 2016 85.94 85.19 85.19 85.19 6,418,400 -2.12(-2.43%)
Jan 14, 2016 86.57 87.80 85.81 87.31 3,080,995 +0.79(+0.91%)
Jan 13, 2016 89.17 89.21 86.39 86.52 2,975,550 -2.03(-2.29%)
Jan 12, 2016 89.63 89.63 87.40 88.55 2,897,740 +0.10(+0.11%)
Jan 11, 2016 88.85 88.85 87.61 88.45 3,332,419 -0.05(-0.06%)
Jan 08, 2016 88.70 89.68 88.29 88.50 3,347,608 +0.05(+0.06%)
Jan 07, 2016 89.29 90.00 88.16 88.45 4,510,314 -2.33(-2.57%)
Jan 06, 2016 90.78 91.41 90.07 90.78 3,683,427 -1.07(-1.16%)
Jan 05, 2016 91.74 92.13 91.10 91.85 2,850,953 +0.17(+0.19%)
Jan 04, 2016 91.06 91.90 90.93 91.68 4,391,216 -1.20(-1.29%)
Dec 31, 2015 92.91 92.88 92.88 92.88 2,294,400 -0.47(-0.50%)
Dec 30, 2015 94.08 94.27 93.14 93.35 1,266,343 -0.82(-0.87%)
Dec 29, 2015 94.00 94.59 93.70 94.17 1,661,646 +0.76(+0.81%)
Dec 28, 2015 93.19 93.55 92.87 93.41 1,282,206 +0.01(+0.01%)
Dec 24, 2015 93.44 93.40 93.40 93.40 871,500 -0.32(-0.34%)
Dec 23, 2015 93.08 93.96 92.88 93.72 1,645,539 +0.98(+1.06%)
Dec 22, 2015 92.92 93.03 91.73 92.74 2,019,729 +0.26(+0.28%)
Dec 21, 2015 91.66 92.49 91.56 92.48 2,930,659 +1.25(+1.37%)
Dec 18, 2015 91.31 92.26 91.11 91.23 6,392,462 -0.66(-0.72%)
Dec 17, 2015 94.65 94.84 91.87 91.89 3,519,891 -2.24(-2.38%)
Dec 16, 2015 93.01 94.40 92.39 94.13 3,700,448 +1.57(+1.70%)
Dec 15, 2015 94.05 94.30 92.40 92.56 5,072,446 -0.81(-0.87%)
Dec 14, 2015 93.37 93.70 92.56 93.37 2,977,282 +0.35(+0.38%)
Dec 11, 2015 93.59 94.11 92.64 93.02 2,947,128 -1.63(-1.72%)
Dec 10, 2015 94.63 95.43 94.31 94.65 2,282,475 +0.18(+0.19%)
Dec 09, 2015 95.10 96.39 94.20 94.47 2,777,553 -1.30(-1.36%)
Dec 08, 2015 94.66 95.90 94.25 95.77 3,792,666 -0.53(-0.55%)
Dec 07, 2015 96.54 96.71 95.95 96.30 2,280,170 -0.23(-0.24%)
Dec 04, 2015 94.81 96.70 94.55 96.53 4,564,832 +1.98(+2.09%)
Dec 03, 2015 95.98 96.31 94.23 94.55 3,290,779 -1.43(-1.49%)
Dec 02, 2015 96.38 96.80 95.82 95.98 2,070,604 -0.67(-0.69%)
Dec 01, 2015 96.95 97.49 96.38 96.65 3,264,434 +0.26(+0.27%)
Nov 30, 2015 96.88 97.12 96.26 96.39 2,989,655 -0.46(-0.47%)
Nov 27, 2015 97.20 97.29 96.67 96.85 871,391 +0.02(+0.02%)
Nov 25, 2015 96.84 96.83 96.83 96.83 1,869,400 +0.32(+0.33%)
Nov 24, 2015 96.34 96.78 95.90 96.51 2,344,950 -0.70(-0.72%)
Nov 23, 2015 97.34 97.54 96.64 97.21 1,319,028 -0.14(-0.14%)
Nov 20, 2015 97.20 97.62 97.02 97.35 1,941,184 +0.40(+0.41%)
Nov 19, 2015 96.79 97.35 96.60 96.95 3,259,730 -0.08(-0.08%)
Nov 18, 2015 95.43 97.15 95.20 97.03 2,029,344 +1.68(+1.76%)
Nov 17, 2015 95.08 96.08 94.67 95.35 2,206,881 +0.20(+0.21%)
Nov 16, 2015 93.61 95.21 93.54 95.15 2,404,356 +1.61(+1.72%)
Nov 13, 2015 93.82 94.29 93.30 93.54 2,171,106 -0.55(-0.58%)
Nov 12, 2015 94.60 95.55 94.06 94.09 2,146,182 -1.03(-1.08%)
Nov 11, 2015 95.20 96.10 95.02 95.12 2,035,659 +0.02(+0.02%)
Nov 10, 2015 95.11 95.47 94.55 95.10 2,235,710 -0.29(-0.30%)
Nov 09, 2015 95.49 95.94 94.84 95.39 1,931,361 -0.44(-0.46%)
Nov 06, 2015 95.19 95.83 95.05 95.83 2,006,841 +0.19(+0.20%)
Nov 05, 2015 95.90 96.28 95.55 95.64 2,868,775 -0.17(-0.18%)
Nov 04, 2015 95.66 96.08 95.01 95.81 2,895,598 +0.11(+0.11%)
Nov 03, 2015 95.20 95.90 94.90 95.70 3,224,010 +0.17(+0.18%)
Nov 02, 2015 93.51 95.77 93.37 95.53 3,787,499 +2.22(+2.38%)
Oct 30, 2015 93.00 93.93 92.32 93.31 4,019,205 +0.27(+0.29%)
Oct 29, 2015 92.27 93.15 91.80 93.04 2,327,250 +0.44(+0.48%)
Oct 28, 2015 91.78 92.65 91.39 92.60 2,630,071 +0.94(+1.03%)
Oct 27, 2015 91.73 92.12 91.31 91.66 2,653,619 -0.72(-0.78%)
Oct 26, 2015 92.82 93.13 92.13 92.38 2,437,550 -0.44(-0.47%)
Oct 23, 2015 94.24 94.24 92.06 92.82 5,120,770 -1.16(-1.23%)
Oct 22, 2015 88.49 94.61 88.09 93.98 7,117,615 +4.86(+5.45%)
Oct 21, 2015 89.87 89.96 88.99 89.12 5,046,213 -0.31(-0.35%)
Oct 20, 2015 88.85 89.82 88.51 89.43 2,410,270 +0.28(+0.31%)
Oct 19, 2015 88.63 89.15 88.33 89.15 1,733,703 +0.21(+0.24%)
Oct 16, 2015 89.31 89.44 88.33 88.94 3,114,619 -0.12(-0.13%)
Oct 15, 2015 88.47 89.14 87.97 89.06 2,093,686 +0.82(+0.93%)
Oct 14, 2015 89.15 89.37 88.11 88.24 3,642,162 -0.95(-1.07%)
Oct 13, 2015 88.95 89.75 88.73 89.19 2,336,799 -0.29(-0.32%)
Oct 12, 2015 88.43 89.50 88.35 89.48 2,338,698 +0.97(+1.10%)
Oct 09, 2015 88.83 89.39 88.30 88.51 3,944,556 -0.38(-0.43%)
Oct 08, 2015 88.20 89.04 87.97 88.89 3,220,835 +0.45(+0.51%)
Oct 07, 2015 87.92 88.77 87.66 88.44 2,831,831 +1.21(+1.39%)
Oct 06, 2015 87.67 87.93 86.51 87.23 3,752,511 -0.80(-0.91%)
Oct 05, 2015 87.21 88.20 86.90 88.03 3,297,574 +1.37(+1.58%)
Oct 02, 2015 84.20 86.66 83.85 86.66 3,093,722 +1.33(+1.56%)
Oct 01, 2015 85.27 85.75 84.13 85.33 3,359,617 +0.12(+0.14%)
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%)
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.