Skip to main content

Danaher Corp (NY: DHR )

271.82 +3.58 (+1.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 262.14 265.60 258.03 258.29 2,667,230 -3.86(-1.47%)
Sep 29, 2022 264.64 265.86 260.26 262.15 2,464,273 -3.84(-1.44%)
Sep 28, 2022 264.22 267.78 260.64 265.99 2,866,778 +6.13(+2.36%)
Sep 27, 2022 264.62 265.21 257.09 259.86 2,245,577 -2.56(-0.97%)
Sep 26, 2022 262.33 266.44 260.29 262.41 1,577,914 -2.61(-0.98%)
Sep 23, 2022 263.74 265.55 261.00 265.02 2,030,797 -1.16(-0.44%)
Sep 22, 2022 265.75 268.49 265.06 266.18 2,899,236 -2.05(-0.76%)
Sep 21, 2022 276.73 279.48 268.14 268.23 2,113,721 -5.88(-2.15%)
Sep 20, 2022 275.20 275.90 271.48 274.11 2,101,078 -4.57(-1.64%)
Sep 19, 2022 274.55 278.93 272.65 278.68 2,246,458 +1.88(+0.68%)
Sep 16, 2022 282.29 282.56 274.95 276.80 5,738,114 -4.84(-1.72%)
Sep 15, 2022 288.23 290.90 280.90 281.64 3,222,051 +0.18(+0.06%)
Sep 14, 2022 282.02 287.19 278.82 281.46 2,976,327 -0.05(-0.02%)
Sep 13, 2022 287.12 289.13 280.79 281.51 1,897,079 -11.72(-4.00%)
Sep 12, 2022 290.55 294.32 289.06 293.23 1,765,424 +3.09(+1.06%)
Sep 09, 2022 287.17 291.31 286.66 290.15 2,157,658 +2.32(+0.81%)
Sep 08, 2022 275.95 288.66 274.85 287.83 3,350,441 +10.62(+3.83%)
Sep 07, 2022 271.50 278.42 270.51 277.21 1,690,855 +4.99(+1.83%)
Sep 06, 2022 270.20 274.83 268.84 272.22 2,031,708 +3.06(+1.14%)
Sep 02, 2022 275.74 276.61 268.18 269.17 1,532,758 -4.44(-1.62%)
Sep 01, 2022 269.98 273.66 266.69 273.60 1,945,975 +3.95(+1.46%)
Aug 31, 2022 273.31 275.10 268.26 269.66 3,121,437 -3.46(-1.27%)
Aug 30, 2022 276.99 278.34 272.17 273.11 1,604,138 -3.32(-1.20%)
Aug 29, 2022 277.93 279.04 275.36 276.43 1,565,129 -3.64(-1.30%)
Aug 26, 2022 290.14 291.50 279.82 280.07 1,677,528 -10.63(-3.66%)
Aug 25, 2022 286.87 290.96 284.74 290.70 1,383,298 +6.02(+2.12%)
Aug 24, 2022 284.76 285.96 282.81 284.67 1,602,363 +0.90(+0.32%)
Aug 23, 2022 283.66 285.25 281.60 283.77 1,390,206 -1.94(-0.68%)
Aug 22, 2022 288.29 290.02 285.13 285.71 1,539,045 -6.45(-2.21%)
Aug 19, 2022 293.99 294.34 291.29 292.17 1,604,967 -1.83(-0.62%)
Aug 18, 2022 296.49 296.55 289.18 293.99 1,884,468 -3.00(-1.01%)
Aug 17, 2022 298.58 300.44 295.58 296.99 2,149,894 -3.21(-1.07%)
Aug 16, 2022 299.71 301.83 298.78 300.20 1,992,406 -1.87(-0.62%)
Aug 15, 2022 296.76 303.54 296.43 302.07 2,122,398 +4.60(+1.55%)
Aug 12, 2022 291.93 297.77 290.85 297.47 2,364,168 +6.56(+2.26%)
Aug 11, 2022 292.64 295.04 290.79 290.91 1,618,397 +0.04(+0.01%)
Aug 10, 2022 288.51 290.93 285.92 290.87 1,531,823 +5.90(+2.07%)
Aug 09, 2022 286.93 287.73 283.87 284.97 1,363,544 -1.75(-0.61%)
Aug 08, 2022 290.73 290.82 285.94 286.72 1,402,524 -3.01(-1.04%)
Aug 05, 2022 285.98 290.10 285.50 289.73 1,317,583 +1.05(+0.36%)
Aug 04, 2022 288.26 288.82 285.84 288.68 2,058,256 +0.42(+0.15%)
Aug 03, 2022 288.29 289.32 285.46 288.26 1,497,857 +3.00(+1.05%)
Aug 02, 2022 285.30 291.22 284.66 285.26 1,908,840 -2.37(-0.82%)
Aug 01, 2022 289.72 291.49 287.35 287.63 1,641,372 -3.57(-1.22%)
Jul 29, 2022 288.68 292.36 287.72 291.20 2,971,874 +2.46(+0.85%)
Jul 28, 2022 281.74 289.80 277.87 288.74 2,485,856 +8.95(+3.20%)
Jul 27, 2022 276.31 281.05 274.99 279.79 1,887,882 +3.55(+1.28%)
Jul 26, 2022 273.32 276.45 272.18 276.24 2,130,986 +3.12(+1.14%)
Jul 25, 2022 273.02 273.43 269.19 273.12 2,219,103 -0.46(-0.17%)
Jul 22, 2022 277.18 278.89 272.04 273.58 2,815,373 -5.38(-1.93%)
Jul 21, 2022 274.74 279.27 271.20 278.97 4,179,780 +23.21(+9.07%)
Jul 20, 2022 256.76 260.65 254.58 255.76 2,901,352 +0.25(+0.10%)
Jul 19, 2022 250.60 256.39 249.53 255.51 2,059,651 +8.68(+3.52%)
Jul 18, 2022 254.69 255.49 245.86 246.83 1,977,974 -8.71(-3.41%)
Jul 15, 2022 253.89 256.88 250.43 255.54 4,104,772 +7.71(+3.11%)
Jul 14, 2022 247.85 249.46 242.62 247.83 2,372,033 -3.03(-1.21%)
Jul 13, 2022 249.71 253.55 248.04 250.85 1,974,172 -1.61(-0.64%)
Jul 12, 2022 264.05 265.45 251.89 252.46 2,198,206 -12.59(-4.75%)
Jul 11, 2022 261.22 265.44 261.12 265.05 1,692,529 +1.54(+0.58%)
Jul 08, 2022 261.14 265.02 260.97 263.51 1,126,883 +0.31(+0.12%)
Jul 07, 2022 259.41 265.44 258.92 263.20 1,787,947 +3.41(+1.31%)
Jul 06, 2022 255.01 261.48 253.73 259.80 1,924,067 +4.53(+1.77%)
Jul 05, 2022 254.33 255.43 248.66 255.27 1,624,621 -2.54(-0.98%)
Jul 01, 2022 254.08 258.50 250.81 257.81 1,413,552 +4.53(+1.79%)
Jun 30, 2022 248.67 254.16 248.14 253.28 2,174,772 +0.66(+0.26%)
Jun 29, 2022 250.78 253.83 248.87 252.62 1,666,941 +0.98(+0.39%)
Jun 28, 2022 256.12 258.39 250.92 251.64 1,760,716 -4.53(-1.77%)
Jun 27, 2022 258.22 259.38 254.43 256.17 1,851,858 -0.42(-0.16%)
Jun 24, 2022 255.37 257.10 253.49 256.59 2,924,347 +1.65(+0.65%)
Jun 23, 2022 246.64 255.54 246.64 254.94 2,670,292 +9.51(+3.88%)
Jun 22, 2022 240.43 248.26 240.08 245.43 1,871,618 +2.04(+0.84%)
Jun 21, 2022 241.67 244.99 240.78 243.39 2,852,103 +5.26(+2.21%)
Jun 17, 2022 240.56 244.89 237.81 238.13 6,833,794 -2.25(-0.93%)
Jun 16, 2022 239.28 241.00 237.76 240.38 2,035,075 -4.08(-1.67%)
Jun 15, 2022 244.41 248.29 240.32 244.46 2,361,778 +2.52(+1.04%)
Jun 14, 2022 242.54 243.98 239.12 241.95 2,402,574 -1.40(-0.57%)
Jun 13, 2022 245.33 246.77 241.88 243.34 2,660,909 -7.65(-3.05%)
Jun 10, 2022 253.06 254.56 250.75 250.99 2,152,843 -7.27(-2.81%)
Jun 09, 2022 263.20 264.65 258.15 258.25 1,360,378 -6.83(-2.58%)
Jun 08, 2022 265.14 267.28 262.88 265.08 1,603,640 -2.66(-1.00%)
Jun 07, 2022 262.33 268.49 261.70 267.75 1,631,941 +4.52(+1.72%)
Jun 06, 2022 267.99 269.16 262.58 263.22 1,396,875 -2.31(-0.87%)
Jun 03, 2022 269.46 269.68 263.90 265.53 2,178,112 -7.20(-2.64%)
Jun 02, 2022 263.19 273.06 260.50 272.73 2,671,354 +12.24(+4.70%)
Jun 01, 2022 270.94 270.94 257.88 260.49 2,306,825 -2.81(-1.07%)
May 31, 2022 263.31 264.10 259.09 263.30 6,411,635 -2.67(-1.00%)
May 27, 2022 255.00 266.36 253.55 265.97 2,859,267 +14.75(+5.87%)
May 26, 2022 250.63 252.15 249.52 251.22 2,519,962 +1.39(+0.56%)
May 25, 2022 248.92 251.64 246.30 249.83 2,579,259 -1.68(-0.67%)
May 24, 2022 251.09 252.88 248.32 251.51 1,917,892 -1.12(-0.44%)
May 23, 2022 253.94 254.02 248.80 252.62 2,053,119 +1.32(+0.52%)
May 20, 2022 251.89 254.00 245.87 251.31 2,429,876 +2.48(+1.00%)
May 19, 2022 242.46 250.20 241.69 248.82 2,398,310 +5.70(+2.34%)
May 18, 2022 246.52 248.46 242.24 243.12 2,261,726 -5.36(-2.16%)
May 17, 2022 251.27 253.25 246.33 248.48 2,949,111 +2.59(+1.06%)
May 16, 2022 247.41 249.39 244.00 245.89 2,349,664 -2.81(-1.13%)
May 13, 2022 243.46 250.23 243.40 248.70 3,170,703 +9.62(+4.02%)
May 12, 2022 234.70 240.45 233.25 239.08 2,837,144 +2.44(+1.03%)
May 11, 2022 239.99 242.61 236.43 236.65 2,424,975 -3.33(-1.39%)
May 10, 2022 243.49 244.85 234.33 239.98 3,020,693 +1.08(+0.45%)
May 09, 2022 244.37 246.76 237.24 238.90 4,003,989 -9.85(-3.96%)
May 06, 2022 248.10 250.15 243.81 248.75 2,126,601 -2.67(-1.06%)
May 05, 2022 255.63 256.66 248.36 251.42 2,301,460 -4.71(-1.84%)
May 04, 2022 246.18 257.75 245.62 256.13 2,900,399 +8.10(+3.27%)
May 03, 2022 250.48 251.42 246.81 248.02 2,722,855 -2.01(-0.80%)
May 02, 2022 249.68 253.83 245.34 250.03 3,227,404 -0.61(-0.24%)
Apr 29, 2022 254.80 259.09 250.16 250.64 3,244,307 -5.86(-2.28%)
Apr 28, 2022 255.24 258.75 251.63 256.50 4,360,717 +4.71(+1.87%)
Apr 27, 2022 252.84 257.32 250.68 251.79 2,857,583 +1.30(+0.52%)
Apr 26, 2022 257.29 258.96 250.06 250.49 3,293,989 -9.46(-3.64%)
Apr 25, 2022 258.94 260.37 252.50 259.95 4,330,984 -4.09(-1.55%)
Apr 22, 2022 274.46 276.52 263.78 264.04 3,059,746 -13.65(-4.92%)
Apr 21, 2022 283.03 288.51 276.51 277.70 3,489,595 -2.14(-0.76%)
Apr 20, 2022 274.78 283.44 273.38 279.83 3,800,741 +7.27(+2.67%)
Apr 19, 2022 275.84 277.37 272.24 272.57 3,570,203 -1.97(-0.72%)
Apr 18, 2022 274.45 276.25 271.89 274.53 1,944,933 -1.91(-0.69%)
Apr 14, 2022 284.58 284.67 275.78 276.44 3,100,820 -6.73(-2.38%)
Apr 13, 2022 280.95 284.37 277.22 283.17 2,811,741 +2.97(+1.06%)
Apr 12, 2022 289.81 290.78 278.57 280.19 2,620,608 -10.36(-3.57%)
Apr 11, 2022 295.33 298.27 288.69 290.55 2,031,383 -8.15(-2.73%)
Apr 08, 2022 297.09 302.53 296.56 298.70 2,431,792 -0.37(-0.12%)
Apr 07, 2022 288.09 300.70 287.45 299.07 2,523,608 +10.31(+3.57%)
Apr 06, 2022 285.32 290.06 281.65 288.76 2,251,511 +1.96(+0.68%)
Apr 05, 2022 287.53 290.88 285.47 286.81 2,777,205 -1.88(-0.65%)
Apr 04, 2022 291.68 292.51 287.82 288.69 3,343,858 -2.44(-0.84%)
Apr 01, 2022 293.54 295.73 287.10 291.12 3,337,960 -1.64(-0.56%)
Mar 31, 2022 296.63 300.38 292.60 292.76 3,973,732 -4.02(-1.36%)
Mar 30, 2022 294.57 296.81 293.56 296.78 2,623,003 +1.52(+0.51%)
Mar 29, 2022 295.24 297.42 292.68 295.26 2,789,352 +4.36(+1.50%)
Mar 28, 2022 287.48 291.10 285.46 290.90 1,976,051 +3.93(+1.37%)
Mar 25, 2022 288.21 289.14 283.72 286.97 1,365,994 +1.00(+0.35%)
Mar 24, 2022 286.70 287.58 282.24 285.97 2,381,167 +0.73(+0.26%)
Mar 23, 2022 290.50 290.53 284.62 285.24 2,262,787 -7.83(-2.67%)
Mar 22, 2022 288.85 293.95 287.75 293.07 2,911,234 +4.62(+1.60%)
Mar 21, 2022 286.94 292.00 286.25 288.45 2,627,322 -2.91(-1.00%)
Mar 18, 2022 281.60 293.03 280.56 291.36 4,354,533 +10.76(+3.83%)
Mar 17, 2022 276.26 280.64 270.42 280.60 2,583,565 +3.47(+1.25%)
Mar 16, 2022 271.52 277.67 270.57 277.13 3,099,150 +7.01(+2.60%)
Mar 15, 2022 267.84 271.26 266.62 270.12 2,707,749 +4.03(+1.51%)
Mar 14, 2022 263.30 272.48 262.23 266.10 2,892,684 +4.32(+1.65%)
Mar 11, 2022 264.76 267.52 261.50 261.78 1,982,433 -1.31(-0.50%)
Mar 10, 2022 263.01 260.19 263.08 1,423,830 -0.99(-0.37%)
Mar 09, 2022 262.53 265.82 260.52 264.07 1,905,957 +7.53(+2.93%)
Mar 08, 2022 258.44 262.69 253.95 256.54 2,793,521 -5.73(-2.19%)
Mar 07, 2022 270.06 271.69 259.47 262.28 3,287,111 -9.49(-3.49%)
Mar 04, 2022 274.92 275.14 266.82 271.77 2,481,793 -4.02(-1.46%)
Mar 03, 2022 276.01 278.51 272.95 275.79 2,427,692 +2.06(+0.75%)
Mar 02, 2022 270.35 275.10 270.35 273.72 2,036,780 +2.46(+0.91%)
Mar 01, 2022 273.63 276.06 268.90 271.26 2,052,777 -2.37(-0.87%)
Feb 28, 2022 279.19 279.37 270.73 273.63 3,248,503 -4.83(-1.73%)
Feb 25, 2022 269.90 278.70 272.80 278.46 2,383,544 +7.67(+2.83%)
Feb 24, 2022 255.29 271.73 255.11 270.79 3,739,100 +9.14(+3.49%)
Feb 23, 2022 266.10 269.27 260.77 261.65 2,816,620 -3.78(-1.42%)
Feb 22, 2022 265.41 268.87 262.98 265.43 3,336,277 -0.75(-0.28%)
Feb 18, 2022 266.18 0 -2.33(-0.87%)
Feb 17, 2022 266.93 270.82 264.54 268.51 3,235,122 +1.58(+0.59%)
Feb 16, 2022 267.36 268.98 261.76 266.93 3,669,509 -1.38(-0.51%)
Feb 15, 2022 274.26 276.58 267.15 268.31 3,305,256 -2.42(-0.89%)
Feb 14, 2022 270.83 273.01 268.06 270.73 3,022,623 -1.16(-0.43%)
Feb 11, 2022 280.82 283.02 270.99 271.89 2,935,057 -9.51(-3.38%)
Feb 10, 2022 287.82 287.82 279.83 281.40 2,566,211 -9.78(-3.36%)
Feb 09, 2022 287.67 291.79 287.20 291.19 2,257,180 +6.37(+2.24%)
Feb 08, 2022 280.70 285.61 279.58 284.81 1,454,914 +0.47(+0.16%)
Feb 07, 2022 287.85 289.18 283.43 284.34 1,646,366 -2.47(-0.86%)
Feb 04, 2022 288.34 289.96 285.14 286.82 1,483,477 -2.27(-0.79%)
Feb 03, 2022 289.24 289.09 2,382,460 -4.51(-1.54%)
Feb 02, 2022 288.09 294.68 285.84 293.60 3,268,597 +7.12(+2.49%)
Feb 01, 2022 286.66 287.24 282.97 286.48 2,583,159 +1.50(+0.52%)
Jan 31, 2022 282.44 286.63 284.98 3,539,659 +4.67(+1.66%)
Jan 28, 2022 271.47 280.56 267.89 280.31 4,987,973 +11.11(+4.13%)
Jan 27, 2022 271.33 272.95 266.63 269.21 5,641,013 +3.19(+1.20%)
Jan 26, 2022 270.70 272.95 263.42 266.02 4,719,836 -4.42(-1.63%)
Jan 25, 2022 273.68 274.22 268.86 270.43 4,905,914 -5.64(-2.04%)
Jan 24, 2022 275.95 276.76 266.27 276.08 5,548,649 -3.58(-1.28%)
Jan 21, 2022 283.39 284.52 277.78 279.66 4,027,603 -2.50(-0.89%)
Jan 20, 2022 288.35 289.04 281.61 282.16 2,974,240 -4.06(-1.42%)
Jan 19, 2022 288.79 292.86 286.13 286.22 2,988,090 -1.37(-0.47%)
Jan 18, 2022 288.38 289.39 284.47 287.58 4,178,211 -4.90(-1.67%)
Jan 14, 2022 292.48 0 +1.26(+0.43%)
Jan 13, 2022 303.94 305.50 290.12 291.22 3,512,675 -14.29(-4.68%)
Jan 12, 2022 305.51 307.47 302.80 305.51 2,640,822 +1.05(+0.34%)
Jan 11, 2022 304.26 308.45 299.79 304.47 4,105,461 +2.29(+0.76%)
Jan 10, 2022 293.37 302.37 290.18 302.17 3,384,928 +7.34(+2.49%)
Jan 07, 2022 301.95 302.62 292.97 294.83 3,240,869 -8.23(-2.71%)
Jan 06, 2022 303.69 305.43 298.31 303.06 1,996,710 -1.38(-0.45%)
Jan 05, 2022 308.62 310.08 304.38 304.44 3,732,820 -1.95(-0.64%)
Jan 04, 2022 312.12 315.15 304.50 306.39 4,482,787 -8.48(-2.69%)
Jan 03, 2022 326.19 327.64 311.50 314.87 3,697,673 -13.21(-4.03%)
Dec 31, 2021 327.33 330.29 326.46 328.08 1,280,109 +0.54(+0.16%)
Dec 30, 2021 326.31 329.53 325.57 327.54 1,153,546 +1.88(+0.58%)
Dec 29, 2021 324.50 326.74 322.11 325.66 2,012,466 +3.34(+1.04%)
Dec 28, 2021 325.58 327.45 321.42 322.32 1,238,498 -3.05(-0.94%)
Dec 27, 2021 323.60 326.75 321.72 325.36 1,069,851 +5.69(+1.78%)
Dec 23, 2021 317.30 321.36 316.54 319.68 1,213,983 +1.11(+0.35%)
Dec 22, 2021 314.66 319.57 314.30 318.57 2,197,895 +5.74(+1.83%)
Dec 21, 2021 315.01 315.02 307.37 312.83 2,196,644 -0.37(-0.12%)
Dec 20, 2021 311.82 314.64 305.61 313.20 2,928,481 +0.88(+0.28%)
Dec 17, 2021 315.50 317.18 309.66 312.32 8,026,071 -5.06(-1.59%)
Dec 16, 2021 314.61 322.01 311.69 317.38 4,036,392 +3.50(+1.11%)
Dec 15, 2021 309.55 314.22 306.81 313.89 3,007,657 +7.26(+2.37%)
Dec 14, 2021 314.75 315.96 302.87 306.63 3,245,242 -10.77(-3.39%)
Dec 13, 2021 317.33 319.19 314.89 317.40 2,735,547 +1.02(+0.32%)
Dec 10, 2021 317.66 321.96 316.08 316.39 1,871,708 -1.78(-0.56%)
Dec 09, 2021 319.31 320.78 315.71 318.17 2,004,514 +1.02(+0.32%)
Dec 08, 2021 312.90 318.52 312.17 317.15 2,231,897 +4.89(+1.57%)
Dec 07, 2021 310.88 315.35 310.75 312.26 2,179,129 +6.43(+2.10%)
Dec 06, 2021 310.20 313.26 303.48 305.83 2,441,203 -6.02(-1.93%)
Dec 03, 2021 318.20 320.75 309.28 311.85 3,027,827 -3.11(-0.99%)
Dec 02, 2021 317.01 321.66 313.91 314.96 2,892,217 -3.65(-1.14%)
Dec 01, 2021 319.19 324.68 314.67 318.61 2,352,213 -1.91(-0.60%)
Nov 30, 2021 327.29 330.53 318.80 320.52 3,353,935 -4.86(-1.49%)
Nov 29, 2021 322.19 328.30 322.00 325.39 3,099,434 +2.55(+0.79%)
Nov 26, 2021 319.59 330.34 318.84 322.83 3,089,021 +8.45(+2.69%)
Nov 24, 2021 311.76 314.83 309.62 314.38 1,563,268 +1.95(+0.63%)
Nov 23, 2021 309.09 312.88 306.85 312.43 1,781,094 -0.21(-0.07%)
Nov 22, 2021 312.74 315.91 307.73 312.64 2,218,988 -0.40(-0.13%)
Nov 19, 2021 314.00 320.07 312.48 313.04 2,339,325 +1.47(+0.47%)
Nov 18, 2021 308.88 312.39 311.45 311.56 2,014,959 +2.97(+0.96%)
Nov 17, 2021 308.92 309.62 305.44 308.59 2,440,145 +4.07(+1.34%)
Nov 16, 2021 300.12 307.32 298.59 304.53 2,702,381 +5.89(+1.97%)
Nov 15, 2021 303.00 307.22 298.08 298.64 3,135,887 -4.68(-1.54%)
Nov 12, 2021 304.44 306.37 300.90 303.32 2,744,567 -0.16(-0.05%)
Nov 11, 2021 302.67 305.05 301.13 303.48 2,161,190 +2.50(+0.83%)
Nov 10, 2021 296.52 301.61 300.98 2,238,285 +2.83(+0.95%)
Nov 09, 2021 301.11 301.60 296.33 298.15 1,863,593 -2.15(-0.72%)
Nov 08, 2021 293.59 300.90 292.33 300.30 2,929,798 +9.24(+3.17%)
Nov 05, 2021 293.94 294.53 281.53 291.06 6,827,139 -13.86(-4.55%)
Nov 04, 2021 309.84 310.44 302.46 304.93 3,340,393 -4.84(-1.56%)
Nov 03, 2021 313.56 313.56 302.69 309.77 2,901,104 -2.39(-0.77%)
Nov 02, 2021 309.25 313.74 307.60 312.16 2,758,056 +3.56(+1.15%)
Nov 01, 2021 311.81 311.19 307.13 308.60 1,869,904 -2.08(-0.67%)
Oct 29, 2021 302.37 310.92 301.63 310.69 2,771,436 +7.18(+2.36%)
Oct 28, 2021 304.69 306.91 302.26 303.51 2,418,223 -0.67(-0.22%)
Oct 27, 2021 307.12 309.20 303.38 304.18 1,885,398 -1.69(-0.55%)
Oct 26, 2021 306.50 305.86 1,360,004 +0.83(+0.27%)
Oct 25, 2021 311.39 312.63 304.21 305.04 2,314,474 -7.25(-2.32%)
Oct 22, 2021 310.04 313.06 308.39 312.29 2,181,628 +2.63(+0.85%)
Oct 21, 2021 313.41 313.41 300.95 309.66 2,882,104 -4.07(-1.30%)
Oct 20, 2021 313.34 314.53 309.92 313.73 2,596,230 +6.32(+2.06%)
Oct 19, 2021 305.25 309.32 304.68 307.41 1,834,395 +4.29(+1.41%)
Oct 18, 2021 300.06 304.45 298.36 303.12 1,772,730 +2.79(+0.93%)
Oct 15, 2021 300.08 301.61 299.29 300.33 2,968,470 +0.95(+0.32%)
Oct 14, 2021 297.52 302.64 294.83 299.39 2,830,128 +4.55(+1.54%)
Oct 13, 2021 297.73 298.10 293.71 294.83 2,778,719 -0.99(-0.33%)
Oct 12, 2021 299.52 299.52 292.52 295.82 2,557,174 -1.88(-0.63%)
Oct 11, 2021 298.26 301.43 296.52 297.70 1,125,421 -1.03(-0.34%)
Oct 08, 2021 301.88 302.97 298.03 298.73 1,081,751 -2.83(-0.94%)
Oct 07, 2021 301.74 305.56 301.53 301.56 1,674,174 +2.00(+0.67%)
Oct 06, 2021 297.78 299.58 294.34 299.56 1,646,450 +1.08(+0.36%)
Oct 05, 2021 300.70 302.65 298.37 298.48 1,769,902 +0.95(+0.32%)
Oct 04, 2021 300.69 302.55 296.10 297.53 2,310,341 -3.74(-1.24%)
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.