Skip to main content

Danaher Corp (NY: DHR )

273.27 +0.80 (+0.29%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 87.63 87.63 85.86 85.87 2,977,931 -1.70(-1.95%)
May 30, 2018 87.39 87.95 87.18 87.58 1,728,206 +0.61(+0.70%)
May 29, 2018 87.47 87.74 86.17 86.97 3,324,434 -1.37(-1.55%)
May 25, 2018 88.34 88.34 88.34 0 -0.14(-0.16%)
May 24, 2018 88.61 89.20 88.12 88.48 1,514,611 -0.03(-0.03%)
May 23, 2018 87.50 88.53 87.47 88.50 2,379,081 +0.79(+0.90%)
May 22, 2018 88.51 88.64 87.62 87.72 1,580,449 -0.72(-0.81%)
May 21, 2018 87.98 88.97 87.91 88.43 2,503,669 +0.86(+0.98%)
May 18, 2018 87.06 87.80 86.80 87.58 2,027,800 +0.41(+0.47%)
May 17, 2018 87.10 87.59 86.83 87.17 1,668,192 +0.07(+0.08%)
May 16, 2018 86.69 87.53 86.57 87.10 1,607,870 +0.40(+0.46%)
May 15, 2018 87.75 88.09 86.38 86.70 3,011,514 -2.10(-2.37%)
May 14, 2018 88.17 89.21 88.09 88.81 2,968,802 +0.74(+0.84%)
May 11, 2018 87.48 88.56 87.30 88.06 2,441,241 +0.55(+0.63%)
May 10, 2018 86.50 87.74 86.27 87.51 1,690,883 +1.41(+1.64%)
May 09, 2018 85.82 86.63 85.44 86.10 2,374,488 +0.31(+0.36%)
May 08, 2018 86.06 86.19 85.55 85.79 2,904,680 -0.35(-0.40%)
May 07, 2018 86.85 87.68 86.00 86.13 3,047,604 -0.54(-0.62%)
May 04, 2018 85.36 86.91 84.65 86.67 3,141,493 +1.04(+1.21%)
May 03, 2018 85.75 86.00 84.54 85.63 3,632,512 -0.48(-0.56%)
May 02, 2018 86.99 87.23 85.86 86.12 2,273,357 -1.15(-1.32%)
May 01, 2018 86.80 87.34 86.49 87.27 2,714,028 +0.49(+0.57%)
Apr 30, 2018 87.97 88.07 86.69 86.77 2,577,906 -1.14(-1.30%)
Apr 27, 2018 88.23 88.34 87.60 87.92 1,731,524 -0.12(-0.14%)
Apr 26, 2018 87.12 88.58 86.92 88.04 2,256,989 +1.12(+1.28%)
Apr 25, 2018 86.56 87.50 85.29 86.92 3,598,896 +0.34(+0.39%)
Apr 24, 2018 87.55 87.92 85.81 86.58 2,949,228 -0.95(-1.09%)
Apr 23, 2018 87.97 88.22 87.23 87.53 2,525,675 -0.12(-0.14%)
Apr 20, 2018 87.68 88.42 86.81 87.66 4,231,479 -0.14(-0.16%)
Apr 19, 2018 89.09 89.94 86.87 87.79 3,917,938 -0.78(-0.88%)
Apr 18, 2018 88.25 88.79 87.92 88.57 2,428,286 +0.61(+0.70%)
Apr 17, 2018 87.36 88.19 86.82 87.96 2,963,512 +1.10(+1.26%)
Apr 16, 2018 86.62 87.30 86.51 86.86 1,685,993 +1.02(+1.19%)
Apr 13, 2018 86.14 86.29 85.39 85.84 1,553,955 +0.21(+0.24%)
Apr 12, 2018 85.75 86.22 85.60 85.63 1,717,325 +0.50(+0.59%)
Apr 11, 2018 85.46 85.75 84.79 85.13 2,040,377 -0.95(-1.11%)
Apr 10, 2018 85.47 86.96 85.47 86.08 2,688,530 +1.66(+1.97%)
Apr 09, 2018 84.21 85.59 83.66 84.42 2,334,884 +0.81(+0.97%)
Apr 06, 2018 85.23 85.65 82.84 83.61 2,085,715 -2.21(-2.58%)
Apr 05, 2018 86.12 86.27 85.45 85.82 1,878,083 +0.14(+0.16%)
Apr 04, 2018 83.77 85.86 83.18 85.68 2,523,870 +0.72(+0.84%)
Apr 03, 2018 83.69 85.07 83.45 84.97 2,511,133 +1.84(+2.22%)
Apr 02, 2018 84.44 84.60 82.19 83.12 3,007,339 -1.57(-1.85%)
Mar 29, 2018 84.69 84.69 84.69 0 +1.20(+1.44%)
Mar 28, 2018 84.33 84.74 83.34 83.49 2,714,041 -0.51(-0.61%)
Mar 27, 2018 85.25 85.50 83.51 84.00 2,387,120 -0.79(-0.93%)
Mar 26, 2018 83.91 84.94 83.32 84.78 3,683,459 +1.92(+2.31%)
Mar 23, 2018 84.57 85.00 82.67 82.86 2,862,575 -1.34(-1.59%)
Mar 22, 2018 85.58 86.26 83.98 84.20 2,171,711 -2.00(-2.32%)
Mar 21, 2018 87.11 87.23 86.20 86.21 2,286,540 -0.65(-0.75%)
Mar 20, 2018 86.64 87.11 86.38 86.85 2,696,506 +0.22(+0.25%)
Mar 19, 2018 87.92 87.96 85.98 86.64 2,486,503 -1.40(-1.59%)
Mar 16, 2018 88.54 88.67 88.00 88.04 2,905,145 -0.25(-0.28%)
Mar 15, 2018 88.43 88.67 88.07 88.29 1,490,798 +0.03(+0.04%)
Mar 14, 2018 88.94 89.38 87.97 88.25 1,752,884 -0.54(-0.60%)
Mar 13, 2018 89.73 90.08 88.59 88.79 2,385,105 -0.52(-0.58%)
Mar 12, 2018 89.76 90.08 88.84 89.31 2,654,747 -0.29(-0.33%)
Mar 09, 2018 88.21 89.89 87.81 89.60 4,023,384 +1.84(+2.10%)
Mar 08, 2018 87.27 87.80 86.97 87.76 2,805,476 +0.68(+0.78%)
Mar 07, 2018 87.43 87.08 4,483,696 +2.65(+3.14%)
Mar 06, 2018 84.41 84.44 83.68 84.43 1,766,685 +0.15(+0.17%)
Mar 05, 2018 82.61 84.63 82.38 84.28 1,970,177 +1.17(+1.41%)
Mar 02, 2018 82.50 83.28 81.97 83.11 2,684,670 +0.20(+0.24%)
Mar 01, 2018 84.43 84.64 82.18 82.91 2,662,806 -1.55(-1.83%)
Feb 28, 2018 86.20 86.54 84.44 84.45 2,370,977 -1.55(-1.80%)
Feb 27, 2018 87.10 87.93 85.97 86.00 2,981,120 -1.09(-1.25%)
Feb 26, 2018 85.96 87.66 85.72 87.09 4,156,318 +1.30(+1.51%)
Feb 23, 2018 84.39 85.84 84.33 85.79 1,906,588 +1.70(+2.02%)
Feb 22, 2018 83.83 84.09 2,143,186 +0.01(+0.01%)
Feb 21, 2018 83.51 85.42 83.46 84.08 2,498,644 +0.43(+0.52%)
Feb 20, 2018 83.91 84.40 83.42 83.65 2,441,789 -0.60(-0.71%)
Feb 16, 2018 84.25 84.25 84.25 0 +0.06(+0.07%)
Feb 15, 2018 83.77 84.45 83.43 84.19 2,195,875 +1.18(+1.43%)
Feb 14, 2018 81.53 83.06 81.29 83.00 1,742,364 +0.97(+1.18%)
Feb 13, 2018 81.82 82.44 81.22 82.03 2,318,909 -0.37(-0.45%)
Feb 12, 2018 82.16 82.82 81.70 82.41 2,602,277 +0.82(+1.01%)
Feb 09, 2018 80.58 82.29 79.32 81.59 4,276,395 +1.99(+2.50%)
Feb 08, 2018 82.40 82.53 79.58 79.60 3,977,388 -2.67(-3.24%)
Feb 07, 2018 83.24 83.58 81.84 82.27 6,167,395 -1.55(-1.85%)
Feb 06, 2018 82.31 85.14 81.84 83.82 7,711,859 -0.76(-0.90%)
Feb 05, 2018 87.62 87.97 83.17 84.58 5,469,505 -3.67(-4.16%)
Feb 02, 2018 87.47 88.56 87.47 88.25 5,275,976 +0.28(+0.31%)
Feb 01, 2018 87.17 88.26 86.90 87.98 2,650,436 +0.50(+0.57%)
Jan 31, 2018 88.02 88.59 87.11 87.48 3,830,995 -0.28(-0.31%)
Jan 30, 2018 88.65 90.53 87.35 87.75 4,502,148 -1.81(-2.02%)
Jan 29, 2018 89.49 90.02 89.22 89.56 2,987,191 -0.09(-0.11%)
Jan 26, 2018 88.94 89.67 88.77 89.65 2,817,362 +0.95(+1.07%)
Jan 25, 2018 87.88 88.97 87.61 88.70 2,470,604 +1.14(+1.30%)
Jan 24, 2018 86.63 87.84 86.44 87.56 2,574,485 +1.24(+1.43%)
Jan 23, 2018 86.52 86.69 86.10 86.33 2,759,565 -0.02(-0.02%)
Jan 22, 2018 86.79 86.98 86.09 86.34 2,504,265 -0.51(-0.59%)
Jan 19, 2018 86.54 87.13 86.41 86.85 3,325,875 +0.71(+0.82%)
Jan 18, 2018 85.97 86.43 85.60 86.15 1,524,300 +0.13(+0.15%)
Jan 17, 2018 86.41 86.52 85.58 86.02 2,944,054 +0.10(+0.12%)
Jan 16, 2018 86.27 86.53 85.62 85.91 2,578,374 +0.07(+0.08%)
Jan 12, 2018 85.84 85.84 85.84 0 +0.69(+0.81%)
Jan 11, 2018 85.07 85.24 84.45 85.15 2,346,036 +0.30(+0.36%)
Jan 10, 2018 84.66 84.66 84.01 84.85 2,854,220 -0.32(-0.38%)
Jan 09, 2018 83.36 85.40 83.36 85.17 5,046,726 +2.90(+3.53%)
Jan 08, 2018 81.72 82.32 81.44 82.27 2,093,023 +0.47(+0.57%)
Jan 05, 2018 81.63 82.04 81.48 81.80 2,177,465 +0.51(+0.63%)
Jan 04, 2018 81.29 81.97 81.21 81.29 2,460,560 +0.39(+0.48%)
Jan 03, 2018 79.67 81.11 79.65 80.90 2,864,991 +1.06(+1.33%)
Jan 02, 2018 80.48 80.75 79.62 79.84 4,195,659 -0.33(-0.41%)
Dec 29, 2017 80.17 80.17 80.17 0 -0.64(-0.79%)
Dec 28, 2017 80.89 81.01 80.39 80.81 869,426 +0.11(+0.13%)
Dec 27, 2017 80.36 80.86 80.05 80.70 1,220,818 +0.21(+0.26%)
Dec 26, 2017 80.49 80.88 80.43 80.49 687,515 -0.12(-0.15%)
Dec 22, 2017 80.85 81.14 80.57 80.61 3,029,346 -0.31(-0.38%)
Dec 21, 2017 81.70 81.95 80.88 80.93 2,542,601 -0.69(-0.85%)
Dec 20, 2017 81.49 82.08 81.37 81.62 3,454,499 +0.21(+0.25%)
Dec 19, 2017 81.46 81.69 81.12 81.41 2,159,746 +0.02(+0.02%)
Dec 18, 2017 81.29 81.81 81.16 81.39 3,384,177 +0.31(+0.38%)
Dec 15, 2017 80.42 81.37 80.42 81.08 5,879,139 +0.99(+1.24%)
Dec 14, 2017 81.41 81.41 79.80 80.09 3,299,696 -1.12(-1.38%)
Dec 13, 2017 80.91 81.39 80.74 81.21 2,756,015 +0.37(+0.46%)
Dec 12, 2017 80.84 81.04 80.24 80.84 2,467,749 +0.44(+0.55%)
Dec 11, 2017 80.29 80.45 79.86 80.40 2,102,955 +0.03(+0.03%)
Dec 08, 2017 80.16 80.53 79.95 80.37 1,783,191 +0.43(+0.54%)
Dec 07, 2017 79.81 80.36 79.39 79.94 2,072,656 +0.13(+0.16%)
Dec 06, 2017 80.15 79.49 79.81 2,363,173 -0.18(-0.23%)
Dec 05, 2017 80.37 80.42 79.85 79.99 2,755,674 -0.07(-0.09%)
Dec 04, 2017 81.26 81.49 79.89 80.06 3,215,258 -0.86(-1.07%)
Dec 01, 2017 81.50 81.54 80.07 80.93 2,679,389 -0.47(-0.57%)
Nov 30, 2017 81.30 81.79 80.94 81.39 2,516,690 +0.36(+0.45%)
Nov 29, 2017 81.47 81.48 80.60 81.03 2,306,804 -0.33(-0.40%)
Nov 28, 2017 81.24 81.65 80.98 81.36 3,176,833 +0.23(+0.29%)
Nov 27, 2017 81.24 81.32 80.93 81.12 1,621,167 +0.03(+0.03%)
Nov 24, 2017 81.09 81.24 80.74 81.10 1,039,466 +0.22(+0.28%)
Nov 22, 2017 81.25 81.29 80.49 80.87 1,832,027 -0.36(-0.45%)
Nov 21, 2017 81.08 81.27 80.87 81.24 1,829,104 +0.43(+0.53%)
Nov 20, 2017 80.48 80.92 80.24 80.80 1,486,406 +0.33(+0.41%)
Nov 17, 2017 80.32 80.77 80.05 80.48 1,751,200 -0.24(-0.30%)
Nov 16, 2017 79.87 80.96 79.63 80.72 1,794,288 +1.00(+1.26%)
Nov 15, 2017 80.28 80.33 79.72 79.72 2,137,925 -0.66(-0.83%)
Nov 14, 2017 80.05 80.49 79.77 80.38 2,289,509 -0.12(-0.15%)
Nov 13, 2017 79.48 80.55 79.22 80.50 2,366,224 +0.94(+1.18%)
Nov 10, 2017 80.05 80.14 79.05 79.56 2,737,926 -0.64(-0.80%)
Nov 09, 2017 80.41 80.45 79.52 80.20 2,806,790 -0.22(-0.28%)
Nov 08, 2017 80.15 80.53 80.02 80.43 2,320,445 +0.03(+0.04%)
Nov 07, 2017 79.99 80.47 79.86 80.39 1,472,415 +0.50(+0.63%)
Nov 06, 2017 80.32 80.32 79.67 79.89 2,094,699 -0.44(-0.55%)
Nov 03, 2017 79.86 80.36 79.55 80.33 2,062,200 +0.36(+0.45%)
Nov 02, 2017 80.08 80.34 79.66 79.97 2,259,591 -0.17(-0.22%)
Nov 01, 2017 79.67 80.33 79.43 80.14 3,337,561 +0.55(+0.69%)
Oct 31, 2017 79.12 79.76 79.07 79.59 3,313,150 +0.40(+0.50%)
Oct 30, 2017 79.33 79.53 78.92 79.19 2,690,871 -0.38(-0.48%)
Oct 27, 2017 78.86 79.58 78.85 79.57 3,333,613 +0.68(+0.86%)
Oct 26, 2017 78.23 79.04 77.93 78.89 3,120,801 +0.70(+0.89%)
Oct 25, 2017 78.37 78.47 77.74 78.19 3,243,080 -0.26(-0.33%)
Oct 24, 2017 78.35 78.69 77.82 78.45 4,075,851 +0.41(+0.53%)
Oct 23, 2017 78.69 79.11 77.98 78.04 3,369,817 -0.28(-0.35%)
Oct 20, 2017 77.67 78.78 77.67 78.31 4,768,928 +0.60(+0.77%)
Oct 19, 2017 77.48 79.05 76.77 77.72 10,349,763 +3.49(+4.71%)
Oct 18, 2017 73.65 74.34 73.40 74.22 3,906,167 +0.68(+0.93%)
Oct 17, 2017 73.71 74.14 72.29 73.54 5,608,916 -0.75(-1.01%)
Oct 16, 2017 75.02 75.24 74.15 74.29 3,336,469 -0.61(-0.82%)
Oct 13, 2017 74.90 75.13 74.72 74.90 2,368,167 -0.16(-0.22%)
Oct 12, 2017 75.03 75.43 74.85 75.07 2,368,158 +0.06(+0.08%)
Oct 11, 2017 75.22 75.47 74.98 75.01 1,591,247 -0.18(-0.24%)
Oct 10, 2017 74.90 75.41 74.90 75.19 2,173,785 +0.12(+0.16%)
Oct 09, 2017 75.59 75.65 74.78 75.07 2,604,506 -0.52(-0.68%)
Oct 06, 2017 75.03 75.65 74.94 75.59 2,405,146 +0.57(+0.76%)
Oct 05, 2017 75.01 75.14 74.63 75.02 1,802,758 +0.08(+0.10%)
Oct 04, 2017 74.40 75.09 74.40 74.94 1,839,627 +0.31(+0.42%)
Oct 03, 2017 74.87 74.95 74.27 74.63 1,431,754 +0.00(+0.00%)
Oct 02, 2017 74.18 74.90 74.06 74.63 2,215,013 +0.64(+0.86%)
Sep 29, 2017 73.39 74.09 73.32 73.99 2,694,810 +0.64(+0.87%)
Sep 28, 2017 73.56 73.77 73.00 73.35 3,210,862 -0.26(-0.35%)
Sep 27, 2017 73.18 73.61 2,956,619 +0.00(+0.00%)
Sep 26, 2017 73.95 74.12 73.34 73.61 2,772,748 -0.47(-0.63%)
Sep 25, 2017 74.80 74.99 73.64 74.07 2,557,370 -0.67(-0.90%)
Sep 22, 2017 74.48 74.84 74.17 74.74 2,213,299 +0.31(+0.42%)
Sep 21, 2017 74.58 74.87 74.39 74.43 2,197,547 -0.03(-0.05%)
Sep 20, 2017 74.96 75.05 74.18 74.47 4,101,202 -0.35(-0.47%)
Sep 19, 2017 75.92 76.33 74.77 74.82 3,650,052 -1.07(-1.41%)
Sep 18, 2017 76.13 76.30 75.81 75.89 1,940,215 -0.09(-0.11%)
Sep 15, 2017 76.21 75.49 75.98 4,159,120 -0.21(-0.27%)
Sep 14, 2017 75.02 76.19 74.92 76.18 3,797,030 +1.04(+1.39%)
Sep 13, 2017 75.18 75.43 74.90 75.14 2,863,044 -0.03(-0.03%)
Sep 12, 2017 74.99 75.22 74.75 75.17 2,505,605 +0.17(+0.23%)
Sep 11, 2017 74.73 75.16 74.71 74.99 3,054,143 +0.27(+0.36%)
Sep 08, 2017 73.38 75.28 73.27 74.73 6,356,322 +1.43(+1.95%)
Sep 07, 2017 72.59 73.44 72.34 73.30 3,789,516 +0.93(+1.29%)
Sep 06, 2017 71.67 72.50 71.51 72.37 3,939,732 +0.83(+1.16%)
Sep 05, 2017 71.65 71.86 71.33 71.54 2,434,550 -0.15(-0.20%)
Sep 01, 2017 71.81 71.95 71.26 71.69 1,866,949 -0.16(-0.23%)
Aug 31, 2017 71.00 72.00 70.86 71.85 3,248,002 +1.10(+1.56%)
Aug 30, 2017 70.48 70.86 70.39 70.75 2,252,789 +0.13(+0.18%)
Aug 29, 2017 70.46 70.80 70.39 70.62 2,310,370 -0.33(-0.46%)
Aug 28, 2017 70.99 71.14 70.75 70.95 1,986,047 +0.18(+0.26%)
Aug 25, 2017 70.72 70.94 70.56 70.77 2,720,198 +0.30(+0.43%)
Aug 24, 2017 70.44 70.52 69.96 70.46 2,372,748 -0.01(-0.01%)
Aug 23, 2017 70.83 70.95 70.22 70.47 2,286,320 -0.60(-0.85%)
Aug 22, 2017 69.90 71.12 69.90 71.08 2,646,945 +1.24(+1.78%)
Aug 21, 2017 69.67 70.21 69.59 69.83 2,742,172 +0.18(+0.26%)
Aug 18, 2017 69.54 70.04 69.29 69.65 3,322,044 -0.03(-0.05%)
Aug 17, 2017 70.23 70.45 69.69 69.69 2,659,642 -0.56(-0.80%)
Aug 16, 2017 69.67 70.50 69.61 70.25 3,667,821 +0.86(+1.24%)
Aug 15, 2017 69.44 69.66 69.19 69.39 2,088,415 -0.03(-0.05%)
Aug 14, 2017 68.95 69.52 68.77 69.42 2,730,023 +0.67(+0.98%)
Aug 11, 2017 68.26 69.05 68.13 68.75 2,825,866 +0.46(+0.67%)
Aug 10, 2017 68.95 69.03 68.05 68.29 4,274,189 -0.81(-1.17%)
Aug 09, 2017 69.15 69.49 68.92 69.10 3,095,885 -0.03(-0.05%)
Aug 08, 2017 70.04 70.04 69.03 69.14 3,478,176 -1.00(-1.42%)
Aug 07, 2017 69.76 70.18 69.56 70.14 2,204,117 +0.36(+0.52%)
Aug 04, 2017 70.22 70.22 69.69 69.77 2,815,820 -0.23(-0.33%)
Aug 03, 2017 70.06 70.26 69.75 70.01 2,910,239 +0.00(+0.00%)
Aug 02, 2017 69.59 70.28 69.41 70.01 5,100,677 +0.40(+0.57%)
Aug 01, 2017 70.23 70.31 69.58 69.61 2,930,653 -0.58(-0.82%)
Jul 31, 2017 70.32 70.61 70.11 70.19 2,517,350 +0.05(+0.07%)
Jul 28, 2017 69.93 70.27 69.49 70.14 3,504,320 +0.23(+0.33%)
Jul 27, 2017 70.99 71.00 69.64 69.90 5,778,742 -0.73(-1.04%)
Jul 26, 2017 70.71 70.90 70.31 70.64 3,265,250 +0.02(+0.02%)
Jul 25, 2017 71.73 71.91 70.53 70.62 5,693,100 -0.90(-1.25%)
Jul 24, 2017 71.46 72.39 71.46 71.51 3,587,528 -0.02(-0.02%)
Jul 21, 2017 71.51 71.81 71.08 71.53 4,186,774 -0.13(-0.18%)
Jul 20, 2017 70.68 72.52 70.20 71.66 11,089,323 -2.23(-3.02%)
Jul 19, 2017 73.66 73.98 73.46 73.89 3,373,143 +0.27(+0.36%)
Jul 18, 2017 73.52 73.76 73.15 73.62 3,323,452 +0.01(+0.01%)
Jul 17, 2017 73.33 74.03 73.14 73.62 4,076,475 +0.40(+0.55%)
Jul 14, 2017 72.63 73.46 72.27 73.21 3,553,052 +0.64(+0.88%)
Jul 13, 2017 71.71 72.81 71.63 72.57 4,790,414 +0.66(+0.92%)
Jul 12, 2017 72.07 72.24 71.71 71.91 3,383,295 +0.34(+0.47%)
Jul 11, 2017 71.19 71.80 70.98 71.57 3,010,510 +0.47(+0.65%)
Jul 10, 2017 71.58 71.70 71.05 71.11 3,453,550 -0.44(-0.61%)
Jul 07, 2017 71.66 71.70 71.44 71.55 3,340,603 +0.12(+0.17%)
Jul 06, 2017 72.09 72.11 71.21 71.43 3,338,297 -1.00(-1.38%)
Jul 05, 2017 72.57 72.67 72.24 72.43 2,974,080 -0.15(-0.20%)
Jul 03, 2017 73.02 73.21 72.57 72.57 1,221,304 -0.11(-0.15%)
Jun 30, 2017 72.59 72.94 72.42 72.69 3,203,098 +0.31(+0.43%)
Jun 29, 2017 72.95 73.10 72.28 72.38 2,791,437 -0.59(-0.81%)
Jun 28, 2017 73.25 73.34 72.86 72.97 2,685,746 +0.19(+0.27%)
Jun 27, 2017 73.39 73.53 72.78 72.78 1,926,461 -0.73(-0.99%)
Jun 26, 2017 73.71 73.91 73.48 73.51 2,072,251 -0.16(-0.22%)
Jun 23, 2017 73.94 73.98 73.16 73.67 5,668,041 -0.26(-0.35%)
Jun 22, 2017 74.33 74.60 73.91 73.93 3,034,018 -0.45(-0.60%)
Jun 21, 2017 73.90 74.49 73.71 74.38 3,769,589 +0.69(+0.93%)
Jun 20, 2017 73.35 74.07 73.22 73.69 3,460,777 +0.35(+0.48%)
Jun 19, 2017 72.93 73.58 72.70 73.34 2,699,199 +0.68(+0.94%)
Jun 16, 2017 72.77 73.12 72.46 72.66 5,716,979 +0.09(+0.12%)
Jun 15, 2017 72.32 72.58 71.94 72.57 2,888,502 -0.07(-0.09%)
Jun 14, 2017 72.55 72.91 72.36 72.64 2,712,485 +0.25(+0.34%)
Jun 13, 2017 72.39 72.63 72.23 72.39 3,781,949 +0.09(+0.12%)
Jun 12, 2017 72.73 73.04 72.09 72.30 3,440,681 -0.36(-0.50%)
Jun 09, 2017 72.87 72.98 72.27 72.67 2,938,627 -0.06(-0.08%)
Jun 08, 2017 73.53 72.42 72.73 2,993,162 -0.75(-1.02%)
Jun 07, 2017 73.37 73.84 73.37 73.47 3,125,082 -0.26(-0.35%)
Jun 06, 2017 74.20 74.30 73.71 73.73 2,989,928 -0.69(-0.92%)
Jun 05, 2017 74.65 74.72 74.40 74.42 1,942,915 -0.27(-0.36%)
Jun 02, 2017 74.07 74.82 74.03 74.69 2,883,785 +0.64(+0.86%)
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.