Danaher Corp (NY: DHR )

297.04 USD -0.45 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 108.18 108.84 108.09 108.66 1,952,500 +0.48(+0.44%)
Sep 27, 2018 108.85 109.23 107.93 108.18 2,058,921 -0.72(-0.66%)
Sep 26, 2018 108.17 109.32 108.00 108.90 2,003,576 +0.88(+0.81%)
Sep 25, 2018 107.95 108.21 107.62 108.02 1,963,402 +0.19(+0.18%)
Sep 24, 2018 108.16 108.34 107.33 107.83 1,959,459 -0.25(-0.23%)
Sep 21, 2018 108.09 108.59 108.02 108.08 4,410,900 +0.11(+0.10%)
Sep 20, 2018 108.23 108.23 107.42 107.97 1,797,043 +0.46(+0.43%)
Sep 19, 2018 107.00 108.00 106.78 107.51 2,057,454 +0.75(+0.70%)
Sep 18, 2018 106.24 106.82 105.96 106.76 1,857,210 +0.79(+0.75%)
Sep 17, 2018 106.65 106.65 105.66 105.97 2,074,918 -0.90(-0.84%)
Sep 14, 2018 107.43 107.77 106.71 106.87 1,364,100 -0.55(-0.51%)
Sep 13, 2018 105.93 107.54 105.90 107.42 2,217,912 +1.63(+1.54%)
Sep 12, 2018 105.55 105.87 105.24 105.79 2,656,755 +0.54(+0.51%)
Sep 11, 2018 105.17 105.44 104.34 105.25 1,693,195 +0.12(+0.11%)
Sep 10, 2018 105.02 105.65 104.85 105.13 2,076,253 +0.47(+0.45%)
Sep 07, 2018 104.49 104.88 104.26 104.66 1,506,100 +0.06(+0.06%)
Sep 06, 2018 104.01 104.84 103.89 104.60 1,809,638 +0.59(+0.57%)
Sep 05, 2018 103.40 104.02 102.81 104.01 1,909,454 +0.46(+0.44%)
Sep 04, 2018 103.66 103.99 102.75 103.55 2,241,010 +0.01(+0.01%)
Aug 31, 2018 103.54 103.54 103.54 0 +0.53(+0.51%)
Aug 30, 2018 102.96 103.54 102.63 103.01 2,002,635 -0.65(-0.63%)
Aug 29, 2018 102.81 103.82 102.50 103.66 1,992,370 +0.96(+0.93%)
Aug 28, 2018 102.70 102.93 102.30 102.70 1,609,595 +0.24(+0.23%)
Aug 27, 2018 100.54 102.75 100.54 102.46 2,560,201 +2.31(+2.31%)
Aug 24, 2018 99.94 100.40 99.81 100.15 3,335,200 +0.40(+0.40%)
Aug 23, 2018 100.77 100.81 99.70 99.75 1,630,788 -0.94(-0.93%)
Aug 22, 2018 100.54 100.86 99.85 100.69 1,278,150 +0.08(+0.08%)
Aug 21, 2018 101.09 101.35 100.45 100.61 1,907,910 +0.03(+0.03%)
Aug 20, 2018 100.79 101.10 100.51 100.58 1,214,822 -0.13(-0.13%)
Aug 17, 2018 100.61 101.14 100.40 100.71 3,012,800 +0.23(+0.23%)
Aug 16, 2018 100.52 101.18 100.11 100.48 1,579,722 +0.39(+0.39%)
Aug 15, 2018 100.20 100.48 99.51 100.09 1,777,654 -0.70(-0.69%)
Aug 14, 2018 99.96 101.09 99.85 100.79 1,854,479 +0.93(+0.93%)
Aug 13, 2018 100.23 100.74 99.05 99.86 2,216,419 -0.47(-0.47%)
Aug 10, 2018 101.41 101.41 99.84 100.33 1,763,700 -1.38(-1.36%)
Aug 09, 2018 102.17 102.19 101.63 101.71 1,279,691 -0.24(-0.24%)
Aug 08, 2018 102.14 102.29 101.59 101.95 1,376,643 -0.31(-0.30%)
Aug 07, 2018 102.46 102.61 101.95 102.26 2,162,860 -0.05(-0.05%)
Aug 06, 2018 101.04 102.44 100.95 102.31 2,503,192 +0.94(+0.93%)
Aug 03, 2018 101.46 101.60 100.88 101.37 2,224,200 -0.08(-0.08%)
Aug 02, 2018 101.70 101.85 100.73 101.45 2,414,830 -0.55(-0.54%)
Aug 01, 2018 102.60 102.98 101.83 102.00 2,150,914 -0.58(-0.57%)
Jul 31, 2018 102.32 103.11 101.80 102.58 3,611,055 +0.77(+0.76%)
Jul 30, 2018 102.75 103.01 101.60 101.81 1,744,868 -0.94(-0.91%)
Jul 27, 2018 103.86 104.04 102.66 102.75 2,401,900 -1.04(-1.00%)
Jul 26, 2018 103.87 104.42 103.38 103.79 2,470,159 +0.25(+0.24%)
Jul 25, 2018 103.54 104.01 102.83 103.54 3,152,987 -0.01(-0.01%)
Jul 24, 2018 103.99 104.21 102.88 103.55 3,319,886 +0.41(+0.40%)
Jul 23, 2018 101.40 103.43 101.01 103.14 3,493,972 +1.85(+1.83%)
Jul 20, 2018 102.57 103.00 101.11 101.29 3,924,143 -1.91(-1.85%)
Jul 19, 2018 106.00 106.08 102.71 103.20 5,937,130 +4.42(+4.47%)
Jul 18, 2018 99.65 99.90 98.50 98.78 3,188,999 -0.80(-0.80%)
Jul 17, 2018 98.21 99.85 97.91 99.58 4,108,910 +1.41(+1.44%)
Jul 16, 2018 99.08 99.42 98.03 98.17 1,953,907 -1.03(-1.04%)
Jul 13, 2018 99.87 100.08 98.49 99.20 2,104,198 -0.42(-0.42%)
Jul 12, 2018 99.32 99.85 99.09 99.62 2,356,351 +1.05(+1.07%)
Jul 11, 2018 99.33 99.61 98.50 98.57 1,833,292 -1.59(-1.59%)
Jul 10, 2018 99.70 100.48 99.49 100.16 1,760,820 +0.66(+0.66%)
Jul 09, 2018 99.60 99.92 99.04 99.50 3,205,075 +0.17(+0.17%)
Jul 06, 2018 99.00 99.49 98.87 99.33 1,906,549 +0.47(+0.48%)
Jul 05, 2018 99.08 99.45 98.25 98.86 2,482,961 +0.39(+0.40%)
Jul 03, 2018 98.47 98.47 98.47 0 +0.34(+0.35%)
Jul 02, 2018 98.18 98.26 97.40 98.13 2,158,822 -0.55(-0.56%)
Jun 29, 2018 98.83 99.65 98.64 98.68 2,351,976 +0.06(+0.06%)
Jun 28, 2018 97.97 98.94 97.09 98.62 2,013,759 +0.47(+0.48%)
Jun 27, 2018 99.51 100.80 98.15 98.15 2,745,486 -0.97(-0.98%)
Jun 26, 2018 99.09 99.55 98.60 99.12 2,336,909 +0.26(+0.26%)
Jun 25, 2018 99.08 99.08 98.03 98.86 2,856,219 -0.44(-0.44%)
Jun 22, 2018 98.76 99.95 98.23 99.30 2,923,973 +1.39(+1.42%)
Jun 21, 2018 99.20 99.43 97.68 97.91 2,809,305 -1.23(-1.24%)
Jun 20, 2018 100.27 100.62 98.92 99.14 2,386,770 -0.89(-0.89%)
Jun 19, 2018 100.44 100.81 99.61 100.03 2,738,274 -1.24(-1.22%)
Jun 18, 2018 101.57 101.85 100.70 101.27 1,645,322 -1.04(-1.02%)
Jun 15, 2018 102.64 100.63 102.31 4,509,475 -0.33(-0.32%)
Jun 14, 2018 103.00 103.40 102.31 102.64 2,631,750 +0.02(+0.02%)
Jun 13, 2018 103.23 103.58 102.54 102.62 2,068,158 -0.54(-0.52%)
Jun 12, 2018 103.44 104.13 102.93 103.16 2,768,012 -0.08(-0.08%)
Jun 11, 2018 103.03 104.00 102.88 103.24 2,062,225 +0.24(+0.23%)
Jun 08, 2018 102.76 103.20 102.49 103.00 1,890,722 +0.50(+0.49%)
Jun 07, 2018 103.03 103.32 102.12 102.50 2,229,514 -0.30(-0.29%)
Jun 06, 2018 102.88 102.80 2,751,377 +0.71(+0.70%)
Jun 05, 2018 102.02 102.70 101.65 102.09 1,962,696 +0.22(+0.22%)
Jun 04, 2018 100.99 102.27 100.84 101.87 2,218,048 +1.28(+1.27%)
Jun 01, 2018 100.10 100.92 99.80 100.59 2,200,593 +1.31(+1.32%)
May 31, 2018 101.31 101.31 99.26 99.28 2,575,818 -1.97(-1.95%)
May 30, 2018 101.03 101.68 100.79 101.25 1,494,845 +0.70(+0.70%)
May 29, 2018 101.12 101.44 99.62 100.55 2,875,532 -1.58(-1.55%)
May 25, 2018 102.13 102.13 102.13 0 -0.16(-0.16%)
May 24, 2018 102.44 103.13 101.88 102.29 1,310,092 -0.03(-0.03%)
May 23, 2018 101.16 102.35 101.12 102.32 2,057,831 +0.91(+0.90%)
May 22, 2018 102.33 102.48 101.30 101.41 1,367,040 -0.83(-0.81%)
May 21, 2018 101.72 102.86 101.63 102.24 2,165,596 +0.99(+0.98%)
May 18, 2018 100.65 101.51 100.35 101.25 1,753,984 +0.47(+0.47%)
May 17, 2018 100.70 101.26 100.38 100.78 1,442,935 +0.08(+0.08%)
May 16, 2018 100.22 101.20 100.09 100.70 1,390,758 +0.46(+0.46%)
May 15, 2018 101.45 101.84 99.86 100.24 2,604,866 -2.43(-2.37%)
May 14, 2018 101.94 103.14 101.84 102.67 2,567,922 +0.86(+0.84%)
May 11, 2018 101.14 102.39 100.93 101.81 2,111,598 +0.64(+0.63%)
May 10, 2018 100.00 101.44 99.74 101.17 1,462,562 +1.63(+1.64%)
May 09, 2018 99.22 100.15 98.78 99.54 2,053,859 +0.36(+0.36%)
May 08, 2018 99.50 99.65 98.90 99.18 2,512,458 -0.40(-0.40%)
May 07, 2018 100.41 101.37 99.43 99.58 2,636,083 -0.62(-0.62%)
May 04, 2018 98.68 100.48 97.87 100.20 2,717,294 +1.20(+1.21%)
May 03, 2018 99.14 99.43 97.74 99.00 3,142,010 -0.56(-0.56%)
May 02, 2018 100.57 100.85 99.26 99.56 1,966,383 -1.33(-1.32%)
May 01, 2018 100.35 100.97 99.99 100.89 2,347,550 +0.57(+0.57%)
Apr 30, 2018 101.70 101.82 100.22 100.32 2,229,809 -1.32(-1.30%)
Apr 27, 2018 102.00 102.13 101.28 101.64 1,497,715 -0.14(-0.14%)
Apr 26, 2018 100.72 102.41 100.49 101.78 1,952,226 +1.29(+1.28%)
Apr 25, 2018 100.07 101.16 98.60 100.49 3,112,933 +0.39(+0.39%)
Apr 24, 2018 101.22 101.64 99.21 100.10 2,550,991 -1.10(-1.09%)
Apr 23, 2018 101.70 101.99 100.85 101.20 2,184,631 -0.14(-0.14%)
Apr 20, 2018 101.37 102.22 100.36 101.34 3,660,098 -0.16(-0.16%)
Apr 19, 2018 103.00 103.98 100.43 101.50 3,388,895 -0.90(-0.88%)
Apr 18, 2018 102.03 102.65 101.64 102.40 2,100,392 +0.71(+0.70%)
Apr 17, 2018 101.00 101.96 100.37 101.69 2,563,346 +1.27(+1.26%)
Apr 16, 2018 100.14 100.93 100.01 100.42 1,458,332 +1.18(+1.19%)
Apr 13, 2018 99.59 99.76 98.72 99.24 1,344,123 +0.24(+0.24%)
Apr 12, 2018 99.14 99.68 98.96 99.00 1,485,433 +0.58(+0.59%)
Apr 11, 2018 98.80 99.14 98.03 98.42 1,764,863 -1.10(-1.11%)
Apr 10, 2018 98.81 100.54 98.81 99.52 2,325,495 +1.92(+1.97%)
Apr 09, 2018 97.36 98.95 96.72 97.60 2,019,602 +0.94(+0.97%)
Apr 06, 2018 98.53 99.02 95.77 96.66 1,804,079 -2.56(-2.58%)
Apr 05, 2018 99.56 99.74 98.79 99.22 1,624,484 +0.16(+0.16%)
Apr 04, 2018 96.85 99.26 96.16 99.06 2,183,069 +0.83(+0.84%)
Apr 03, 2018 96.75 98.35 96.48 98.23 2,172,052 +2.13(+2.22%)
Apr 02, 2018 97.62 97.81 95.02 96.10 2,601,255 -1.81(-1.85%)
Mar 29, 2018 97.91 97.91 97.91 0 +1.39(+1.44%)
Mar 28, 2018 97.49 97.97 96.35 96.52 2,347,561 -0.73(-0.75%)
Mar 27, 2018 98.70 98.99 96.69 97.25 2,061,774 -0.91(-0.93%)
Mar 26, 2018 97.15 98.34 96.47 98.16 3,181,431 +2.22(+2.31%)
Mar 23, 2018 97.91 98.41 95.71 95.94 2,472,428 -1.55(-1.59%)
Mar 22, 2018 99.08 99.87 97.23 97.49 1,875,723 -2.32(-2.32%)
Mar 21, 2018 100.86 100.99 99.80 99.81 1,974,902 -0.75(-0.75%)
Mar 20, 2018 100.31 100.86 100.00 100.56 2,328,993 +0.25(+0.25%)
Mar 19, 2018 101.79 101.85 99.55 100.31 2,147,611 -1.62(-1.59%)
Mar 16, 2018 102.51 102.67 101.89 101.93 2,509,196 -0.29(-0.28%)
Mar 15, 2018 102.38 102.66 101.97 102.22 1,287,614 +0.04(+0.04%)
Mar 14, 2018 102.98 103.48 101.85 102.18 1,513,979 -0.62(-0.60%)
Mar 13, 2018 103.89 104.29 102.57 102.80 2,060,033 -0.60(-0.58%)
Mar 12, 2018 103.92 104.29 102.86 103.40 2,292,925 -0.34(-0.33%)
Mar 09, 2018 102.13 104.07 101.67 103.74 3,475,027 +2.13(+2.10%)
Mar 08, 2018 101.04 101.66 100.69 101.61 2,423,111 +0.79(+0.78%)
Mar 07, 2018 101.23 100.82 3,872,602 +3.07(+3.14%)
Mar 06, 2018 97.73 97.77 96.89 97.75 1,525,899 +0.17(+0.17%)
Mar 05, 2018 95.64 97.99 95.39 97.58 1,701,657 +1.36(+1.41%)
Mar 02, 2018 95.52 96.42 94.91 96.22 2,318,770 +0.23(+0.24%)
Mar 01, 2018 97.75 98.00 95.14 95.99 2,299,886 -1.79(-1.83%)
Feb 28, 2018 99.80 100.20 97.76 97.78 2,047,831 -1.79(-1.80%)
Feb 27, 2018 100.84 101.80 99.54 99.57 2,574,816 -1.26(-1.25%)
Feb 26, 2018 99.52 101.49 99.25 100.83 3,589,843 +1.50(+1.51%)
Feb 23, 2018 97.71 99.39 97.64 99.33 1,646,735 +1.97(+2.02%)
Feb 22, 2018 97.06 97.36 1,851,086 +0.01(+0.01%)
Feb 21, 2018 96.69 98.90 96.63 97.35 2,158,098 +0.50(+0.52%)
Feb 20, 2018 97.15 97.72 96.58 96.85 2,108,992 -0.69(-0.71%)
Feb 16, 2018 97.54 97.54 97.54 0 +0.07(+0.07%)
Feb 15, 2018 96.99 97.78 96.59 97.47 1,896,594 +1.37(+1.43%)
Feb 14, 2018 94.39 96.17 94.12 96.10 1,504,893 +1.12(+1.18%)
Feb 13, 2018 94.73 95.45 94.04 94.98 2,002,859 -0.43(-0.45%)
Feb 12, 2018 95.13 95.89 94.60 95.41 2,247,606 +0.95(+1.01%)
Feb 09, 2018 93.30 95.28 91.84 94.46 3,693,554 +2.30(+2.50%)
Feb 08, 2018 95.40 95.55 92.14 92.16 3,435,300 -3.09(-3.24%)
Feb 07, 2018 96.38 96.77 94.75 95.25 5,326,825 -1.80(-1.85%)
Feb 06, 2018 95.30 98.58 94.75 97.05 6,660,790 -0.88(-0.90%)
Feb 05, 2018 101.45 101.85 96.29 97.93 4,724,052 -4.25(-4.16%)
Feb 02, 2018 101.27 102.53 101.27 102.18 4,556,900 +0.32(+0.31%)
Feb 01, 2018 100.92 102.19 100.61 101.86 2,289,202 +0.58(+0.57%)
Jan 31, 2018 101.91 102.57 100.85 101.28 3,308,859 -0.32(-0.31%)
Jan 30, 2018 102.64 104.82 101.13 101.60 3,888,539 -2.09(-2.02%)
Jan 29, 2018 103.61 104.22 103.30 103.69 2,580,059 -0.11(-0.11%)
Jan 26, 2018 102.98 103.82 102.78 103.80 2,433,377 +1.10(+1.07%)
Jan 25, 2018 101.75 103.01 101.43 102.70 2,133,879 +1.32(+1.30%)
Jan 24, 2018 100.30 101.70 100.08 101.38 2,223,602 +1.43(+1.43%)
Jan 23, 2018 100.17 100.37 99.69 99.95 2,383,457 -0.02(-0.02%)
Jan 22, 2018 100.48 100.71 99.67 99.97 2,162,953 -0.59(-0.59%)
Jan 19, 2018 100.20 100.88 100.05 100.56 2,872,583 +0.82(+0.82%)
Jan 18, 2018 99.54 100.07 99.11 99.74 1,316,550 +0.15(+0.15%)
Jan 17, 2018 100.05 100.18 99.08 99.59 2,542,802 +0.12(+0.12%)
Jan 16, 2018 99.88 100.19 99.14 99.47 2,226,961 +0.08(+0.08%)
Jan 12, 2018 99.39 99.39 99.39 0 +0.80(+0.81%)
Jan 11, 2018 98.49 98.69 97.78 98.59 2,026,289 +0.35(+0.36%)
Jan 10, 2018 98.02 98.02 97.26 98.24 2,465,211 -0.37(-0.38%)
Jan 09, 2018 96.52 98.88 96.52 98.61 4,358,895 +3.36(+3.53%)
Jan 08, 2018 94.62 95.31 94.29 95.25 1,807,760 +0.54(+0.57%)
Jan 05, 2018 94.51 94.99 94.34 94.71 1,880,693 +0.59(+0.63%)
Jan 04, 2018 94.12 94.91 94.02 94.12 2,125,204 +0.45(+0.48%)
Jan 03, 2018 92.24 93.91 92.21 93.67 2,474,514 +1.23(+1.33%)
Jan 02, 2018 93.18 93.49 92.18 92.44 3,623,822 -0.38(-0.41%)
Dec 29, 2017 92.82 92.82 92.82 0 -0.74(-0.79%)
Dec 28, 2017 93.65 93.79 93.08 93.56 750,930 +0.00(+0.00%)
Dec 27, 2017 93.17 93.74 92.80 93.56 1,053,031 +0.24(+0.26%)
Dec 26, 2017 93.32 93.77 93.25 93.32 593,024 -0.14(-0.15%)
Dec 22, 2017 93.73 94.07 93.41 93.46 2,612,998 -0.36(-0.38%)
Dec 21, 2017 94.72 95.00 93.77 93.82 2,193,150 -0.80(-0.85%)
Dec 20, 2017 94.47 95.16 94.33 94.62 2,979,718 +0.24(+0.25%)
Dec 19, 2017 94.44 94.71 94.05 94.38 1,862,914 +0.02(+0.02%)
Dec 18, 2017 94.24 94.84 94.09 94.36 2,919,061 +0.36(+0.38%)
Dec 15, 2017 93.23 94.34 93.23 94.00 5,071,119 +1.15(+1.24%)
Dec 14, 2017 94.38 94.38 92.52 92.85 2,846,191 -1.30(-1.38%)
Dec 13, 2017 93.80 94.36 93.61 94.15 2,377,233 +0.43(+0.46%)
Dec 12, 2017 93.72 93.95 93.02 93.72 2,128,586 +0.51(+0.55%)
Dec 11, 2017 93.08 93.27 92.59 93.21 1,813,928 +0.03(+0.03%)
Dec 08, 2017 92.93 93.36 92.69 93.18 1,538,112 +0.50(+0.54%)
Dec 07, 2017 92.53 93.17 92.04 92.68 1,787,794 +0.15(+0.16%)
Dec 06, 2017 92.92 92.16 92.53 2,038,382 -0.21(-0.23%)
Dec 05, 2017 93.18 93.23 92.57 92.74 2,376,939 -0.08(-0.09%)
Dec 04, 2017 94.21 94.47 92.62 92.82 2,773,358 -1.00(-1.07%)
Dec 01, 2017 94.49 94.53 92.83 93.82 2,311,138 -0.54(-0.57%)
Nov 30, 2017 94.25 94.82 93.84 94.36 2,170,800 +0.42(+0.45%)
Nov 29, 2017 94.45 94.46 93.44 93.94 1,989,761 -0.38(-0.40%)
Nov 28, 2017 94.18 94.66 93.88 94.32 2,740,214 +0.27(+0.29%)
Nov 27, 2017 94.19 94.28 93.83 94.05 1,398,357 +0.03(+0.03%)
Nov 24, 2017 94.01 94.18 93.61 94.02 896,604 +0.26(+0.28%)
Nov 22, 2017 94.20 94.24 93.31 93.76 1,580,236 -0.42(-0.45%)
Nov 21, 2017 94.00 94.22 93.75 94.18 1,577,715 +0.50(+0.53%)
Nov 20, 2017 93.30 93.81 93.03 93.68 1,282,117 +0.38(+0.41%)
Nov 17, 2017 93.12 93.64 92.80 93.30 1,510,518 -0.28(-0.30%)
Nov 16, 2017 92.60 93.86 92.32 93.58 1,547,684 +1.16(+1.26%)
Nov 15, 2017 93.07 93.13 92.42 92.42 1,844,092 -0.77(-0.83%)
Nov 14, 2017 92.81 93.31 92.48 93.19 1,974,843 -0.14(-0.15%)
Nov 13, 2017 92.15 93.38 91.84 93.33 2,041,014 +1.09(+1.18%)
Nov 10, 2017 92.81 92.91 91.65 92.24 2,361,630 -0.74(-0.80%)
Nov 09, 2017 93.22 93.27 92.19 92.98 2,421,029 -0.26(-0.28%)
Nov 08, 2017 92.92 93.36 92.77 93.24 2,001,527 +0.04(+0.04%)
Nov 07, 2017 92.74 93.29 92.59 93.20 1,270,049 +0.58(+0.63%)
Nov 06, 2017 93.12 93.12 92.37 92.62 1,806,807 -0.51(-0.55%)
Nov 03, 2017 92.58 93.16 92.22 93.13 1,778,775 +0.42(+0.45%)
Nov 02, 2017 92.84 93.14 92.35 92.71 1,949,037 -0.20(-0.22%)
Nov 01, 2017 92.37 93.13 92.09 92.91 2,878,852 +0.64(+0.69%)
Oct 31, 2017 91.73 92.47 91.67 92.27 2,857,796 +0.46(+0.50%)
Oct 30, 2017 91.97 92.20 91.50 91.81 2,321,042 -0.44(-0.48%)
Oct 27, 2017 91.42 92.26 91.41 92.25 2,875,447 +0.79(+0.86%)
Oct 26, 2017 90.70 91.63 90.35 91.46 2,691,883 +0.81(+0.89%)
Oct 25, 2017 90.86 90.97 90.13 90.65 2,797,356 -0.30(-0.33%)
Oct 24, 2017 90.83 91.23 90.22 90.95 3,515,673 +0.48(+0.53%)
Oct 23, 2017 91.23 91.72 90.41 90.47 2,906,675 -0.32(-0.35%)
Oct 20, 2017 90.05 91.33 90.05 90.79 4,113,494 +0.69(+0.77%)
Oct 19, 2017 89.83 91.64 89.00 90.10 8,927,307 +4.05(+4.71%)
Oct 18, 2017 85.39 86.18 85.10 86.05 3,369,310 +0.79(+0.93%)
Oct 17, 2017 85.45 85.95 83.81 85.26 4,838,035 -0.87(-1.01%)
Oct 16, 2017 86.97 87.23 85.96 86.13 2,877,910 -0.71(-0.82%)
Oct 13, 2017 86.83 87.11 86.62 86.84 2,042,690 -0.19(-0.22%)
Oct 12, 2017 86.99 87.45 86.77 87.03 2,042,682 +0.07(+0.08%)
Oct 11, 2017 87.20 87.49 86.93 86.96 1,372,549 -0.21(-0.24%)
Oct 10, 2017 86.84 87.42 86.84 87.17 1,875,024 +0.14(+0.16%)
Oct 09, 2017 87.64 87.70 86.70 87.03 2,246,547 -0.60(-0.68%)
Oct 06, 2017 86.99 87.70 86.88 87.63 2,074,587 +0.66(+0.76%)
Oct 05, 2017 86.96 87.11 86.52 86.97 1,554,990 +0.09(+0.10%)
Oct 04, 2017 86.25 87.05 86.25 86.88 1,586,792 +0.36(+0.42%)
Oct 03, 2017 86.80 86.89 86.10 86.52 1,234,976 +0.00(+0.00%)
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.