Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Danaher Corp
(NY:
DHR
)
254.85
-0.16 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
252.41
254.43
249.90
251.03
2,051,586
-2.61(-1.03%)
Apr 29, 2021
256.79
256.87
252.68
253.64
1,731,050
-1.79(-0.70%)
Apr 28, 2021
252.87
255.98
252.39
255.43
1,447,249
+0.37(+0.14%)
Apr 27, 2021
254.85
256.41
252.38
255.07
1,932,175
-0.08(-0.03%)
Apr 26, 2021
256.58
257.39
254.78
255.15
2,117,599
-1.66(-0.65%)
Apr 23, 2021
250.07
257.00
249.83
256.81
3,604,363
+6.78(+2.71%)
Apr 22, 2021
245.39
253.17
245.21
250.03
4,039,423
+8.42(+3.49%)
Apr 21, 2021
239.77
242.51
238.20
241.60
1,866,491
+2.52(+1.05%)
Apr 20, 2021
237.42
240.39
237.42
239.08
1,338,496
-0.14(-0.06%)
Apr 19, 2021
239.07
239.94
237.20
239.22
2,043,021
-1.06(-0.44%)
Apr 16, 2021
240.81
241.09
238.75
240.28
1,861,814
+0.46(+0.19%)
Apr 15, 2021
235.39
240.57
234.30
239.81
2,326,635
+5.23(+2.23%)
Apr 14, 2021
238.90
239.23
234.19
234.58
2,641,068
-5.48(-2.28%)
Apr 13, 2021
235.69
245.06
234.49
240.06
6,227,304
+7.91(+3.41%)
Apr 12, 2021
228.91
232.54
228.44
232.15
2,606,699
+2.45(+1.07%)
Apr 09, 2021
227.50
229.71
226.41
229.70
1,519,293
+2.39(+1.05%)
Apr 08, 2021
225.32
228.60
225.11
227.31
2,042,889
+3.83(+1.71%)
Apr 07, 2021
223.53
225.30
222.20
223.48
1,632,956
-0.97(-0.43%)
Apr 06, 2021
226.71
228.27
223.54
224.45
2,689,671
+0.51(+0.23%)
Apr 05, 2021
225.02
225.54
223.01
223.94
2,583,115
+1.43(+0.64%)
Apr 01, 2021
222.94
224.54
221.58
222.50
1,764,601
+0.00(+0.00%)
Mar 31, 2021
221.93
224.76
221.23
222.50
2,700,225
+2.06(+0.93%)
Mar 30, 2021
223.08
223.35
219.68
220.45
2,487,247
-3.84(-1.71%)
Mar 29, 2021
222.26
225.78
219.75
224.28
2,377,335
+0.60(+0.27%)
Mar 26, 2021
217.37
223.91
215.49
223.68
2,669,864
+7.49(+3.47%)
Mar 25, 2021
217.93
217.93
212.91
216.19
2,382,955
-0.56(-0.26%)
Mar 24, 2021
216.39
217.88
215.19
216.75
1,814,542
-0.84(-0.39%)
Mar 23, 2021
220.16
221.76
216.54
217.59
2,467,317
-3.19(-1.44%)
Mar 22, 2021
217.47
221.13
216.02
220.78
2,747,444
+2.46(+1.13%)
Mar 19, 2021
214.11
218.76
213.37
218.32
4,757,059
+5.05(+2.37%)
Mar 18, 2021
211.53
215.65
210.07
213.27
3,525,793
+1.79(+0.85%)
Mar 17, 2021
211.77
213.11
210.16
211.49
2,992,666
-1.74(-0.82%)
Mar 16, 2021
214.54
215.34
212.00
213.22
3,971,124
-1.09(-0.51%)
Mar 15, 2021
212.53
215.72
211.94
214.31
1,805,085
+2.29(+1.08%)
Mar 12, 2021
214.93
215.89
211.19
212.02
2,317,017
-4.48(-2.07%)
Mar 11, 2021
213.16
217.27
211.91
216.50
2,453,700
+6.21(+2.95%)
Mar 10, 2021
214.63
216.55
208.60
210.29
3,326,886
-3.37(-1.58%)
Mar 09, 2021
213.50
216.29
213.03
213.66
4,788,405
+3.91(+1.86%)
Mar 08, 2021
215.31
216.67
209.46
209.75
2,908,401
-5.90(-2.73%)
Mar 05, 2021
213.32
216.60
209.92
215.64
2,462,824
+3.89(+1.84%)
Mar 04, 2021
216.05
217.34
210.02
211.75
3,604,100
-5.20(-2.40%)
Mar 03, 2021
222.21
223.16
216.74
216.96
2,445,824
-4.36(-1.97%)
Mar 02, 2021
222.29
223.93
219.38
221.31
2,091,906
-1.56(-0.70%)
Mar 01, 2021
218.18
223.92
218.18
222.87
2,012,718
+5.93(+2.73%)
Feb 26, 2021
217.99
220.04
216.84
216.95
3,168,571
+0.41(+0.19%)
Feb 25, 2021
219.25
221.35
215.37
216.54
2,960,084
-3.69(-1.68%)
Feb 24, 2021
221.72
223.44
219.74
220.24
2,916,750
-0.84(-0.38%)
Feb 23, 2021
222.56
223.83
220.10
221.08
2,211,798
-1.63(-0.73%)
Feb 22, 2021
227.69
228.83
222.21
222.71
3,476,508
-5.67(-2.48%)
Feb 19, 2021
234.38
235.58
228.25
228.37
3,119,260
-6.08(-2.59%)
Feb 18, 2021
235.12
235.64
232.58
234.46
1,583,414
-2.48(-1.05%)
Feb 17, 2021
238.07
239.56
236.33
236.94
1,976,299
-2.33(-0.97%)
Feb 16, 2021
244.75
245.78
238.61
239.27
1,657,745
-3.59(-1.48%)
Feb 12, 2021
237.26
244.02
237.21
242.85
2,129,796
+5.18(+2.18%)
Feb 11, 2021
236.30
237.96
234.47
237.68
1,872,489
+3.13(+1.33%)
Feb 10, 2021
235.89
235.89
233.29
234.55
1,423,904
+0.48(+0.21%)
Feb 09, 2021
233.58
235.47
231.84
234.06
1,895,434
+1.33(+0.57%)
Feb 08, 2021
233.23
235.80
231.18
232.73
1,568,713
+0.06(+0.03%)
Feb 05, 2021
233.32
235.40
231.65
232.67
1,489,359
+0.06(+0.03%)
Feb 04, 2021
234.68
236.91
231.70
232.61
2,495,089
-2.67(-1.13%)
Feb 03, 2021
241.00
241.47
235.17
235.28
2,871,252
-6.78(-2.80%)
Feb 02, 2021
241.72
243.07
239.83
242.05
3,701,727
+3.30(+1.38%)
Feb 01, 2021
236.53
241.41
236.10
238.75
3,629,166
+3.86(+1.64%)
Jan 29, 2021
225.12
236.14
223.15
234.89
5,819,730
+9.16(+4.06%)
Jan 28, 2021
222.80
229.12
222.45
225.74
2,654,402
+6.29(+2.87%)
Jan 27, 2021
227.54
227.54
215.13
219.45
4,728,552
-11.63(-5.03%)
Jan 26, 2021
235.90
235.90
231.08
231.08
1,663,862
-4.12(-1.75%)
Jan 25, 2021
234.96
236.33
230.68
235.20
2,195,651
+0.11(+0.05%)
Jan 22, 2021
231.44
236.48
230.95
235.09
2,744,515
+4.88(+2.12%)
Jan 21, 2021
233.82
235.57
229.83
230.21
2,409,648
-3.90(-1.67%)
Jan 20, 2021
232.95
234.60
231.70
234.11
2,076,903
+0.93(+0.40%)
Jan 19, 2021
236.20
236.68
232.53
233.18
2,284,160
-0.63(-0.27%)
Jan 15, 2021
233.77
236.02
232.03
233.82
2,632,122
+0.05(+0.02%)
Jan 14, 2021
237.34
238.38
233.40
233.77
2,094,668
-3.10(-1.31%)
Jan 13, 2021
237.00
238.32
232.79
236.87
3,298,567
-0.84(-0.35%)
Jan 12, 2021
241.54
242.21
236.29
237.71
2,243,796
-3.39(-1.40%)
Jan 11, 2021
240.00
241.19
238.84
241.09
1,560,545
+0.62(+0.26%)
Jan 08, 2021
238.05
241.92
237.52
240.47
2,326,130
+3.73(+1.58%)
Jan 07, 2021
235.50
240.04
234.94
236.74
3,741,530
+3.32(+1.42%)
Jan 06, 2021
221.10
234.69
219.70
233.42
4,015,132
+7.49(+3.31%)
Jan 05, 2021
219.97
226.53
219.97
225.94
3,758,485
+5.47(+2.48%)
Jan 04, 2021
222.20
222.86
216.96
220.46
3,232,564
+1.08(+0.49%)
Dec 31, 2020
219.39
219.39
219.39
1,445,149
+1.44(+0.66%)
Dec 30, 2020
221.03
222.06
217.56
217.94
1,445,149
-2.15(-0.98%)
Dec 29, 2020
222.60
222.85
219.90
220.10
1,755,393
+0.11(+0.05%)
Dec 28, 2020
220.51
222.56
218.72
219.99
2,141,614
+1.24(+0.57%)
Dec 24, 2020
218.01
220.80
217.84
218.75
618,566
+1.09(+0.50%)
Dec 23, 2020
220.51
221.95
217.56
217.66
1,776,800
-2.33(-1.06%)
Dec 22, 2020
222.34
223.09
219.70
219.99
1,848,525
-3.19(-1.43%)
Dec 21, 2020
220.52
223.59
217.40
223.18
2,515,940
+0.05(+0.02%)
Dec 18, 2020
221.68
224.41
219.17
223.12
4,277,766
+1.60(+0.72%)
Dec 17, 2020
219.89
222.13
219.50
221.53
1,634,839
+2.56(+1.17%)
Dec 16, 2020
219.90
220.64
217.64
218.97
1,805,695
-1.25(-0.57%)
Dec 15, 2020
218.94
221.75
217.91
220.22
2,120,972
+2.04(+0.94%)
Dec 14, 2020
221.22
222.63
217.99
218.18
1,950,717
-2.62(-1.18%)
Dec 11, 2020
220.73
223.07
218.51
220.80
1,487,940
+0.53(+0.24%)
Dec 10, 2020
220.44
223.31
219.01
220.26
3,308,129
+0.37(+0.17%)
Dec 09, 2020
220.57
221.35
218.10
219.90
2,533,632
-0.65(-0.30%)
Dec 08, 2020
222.33
223.90
220.30
220.55
2,059,437
-2.61(-1.17%)
Dec 07, 2020
222.44
224.99
222.06
223.16
1,870,064
+1.70(+0.77%)
Dec 04, 2020
219.33
221.72
216.92
221.47
2,554,823
+1.08(+0.49%)
Dec 03, 2020
221.66
223.22
219.51
220.39
3,240,734
-1.44(-0.65%)
Dec 02, 2020
222.58
223.04
220.29
221.83
2,154,898
-0.20(-0.09%)
Dec 01, 2020
223.03
224.99
220.06
222.03
3,931,532
+0.37(+0.16%)
Nov 30, 2020
216.61
221.84
216.12
221.66
3,363,897
+7.75(+3.62%)
Nov 27, 2020
215.32
215.66
212.17
213.92
1,426,023
-0.43(-0.20%)
Nov 25, 2020
211.81
214.51
209.62
214.35
3,248,784
-1.03(-0.48%)
Nov 24, 2020
219.41
219.46
213.85
215.38
3,993,625
-2.78(-1.28%)
Nov 23, 2020
224.00
224.80
215.88
218.16
2,832,545
-4.62(-2.07%)
Nov 20, 2020
222.69
224.54
221.16
222.78
2,384,576
-0.07(-0.03%)
Nov 19, 2020
221.17
224.21
218.30
222.85
2,807,567
+1.11(+0.50%)
Nov 18, 2020
226.70
227.33
220.18
221.73
2,912,212
-4.59(-2.03%)
Nov 17, 2020
225.61
229.01
224.76
226.32
2,432,173
-0.30(-0.13%)
Nov 16, 2020
233.22
233.22
225.80
226.62
2,179,607
-4.96(-2.14%)
Nov 13, 2020
231.90
233.16
230.81
231.58
2,544,791
+1.67(+0.73%)
Nov 12, 2020
229.93
232.38
228.49
229.91
2,346,984
-0.15(-0.06%)
Nov 11, 2020
224.96
231.79
223.16
230.06
3,950,182
+7.16(+3.21%)
Nov 10, 2020
230.09
231.16
221.84
222.90
6,316,606
-7.80(-3.38%)
Nov 09, 2020
244.43
245.04
230.38
230.69
3,935,747
-11.53(-4.76%)
Nov 06, 2020
239.28
244.48
236.60
242.22
2,374,645
+5.05(+2.13%)
Nov 05, 2020
243.78
243.78
236.57
237.17
3,434,661
-0.18(-0.07%)
Nov 04, 2020
236.30
242.25
235.45
237.34
3,073,270
+5.68(+2.45%)
Nov 03, 2020
232.02
233.56
229.77
231.66
1,681,483
+2.29(+1.00%)
Nov 02, 2020
229.31
232.12
226.81
229.37
2,543,850
+2.86(+1.26%)
Oct 30, 2020
225.98
227.81
222.43
226.51
2,633,056
-0.52(-0.23%)
Oct 29, 2020
229.21
230.32
225.32
227.03
2,238,690
-2.00(-0.87%)
Oct 28, 2020
233.87
235.52
228.08
229.04
2,882,744
-7.58(-3.20%)
Oct 27, 2020
232.72
237.34
232.72
236.62
3,312,613
+4.81(+2.07%)
Oct 26, 2020
228.37
232.02
228.16
231.81
2,416,061
+2.22(+0.97%)
Oct 23, 2020
232.09
233.43
228.28
229.59
2,299,250
-1.30(-0.56%)
Oct 22, 2020
223.79
232.49
222.80
230.89
2,779,884
+7.33(+3.28%)
Oct 21, 2020
225.74
226.72
223.22
223.56
3,811,957
-0.47(-0.21%)
Oct 20, 2020
221.05
225.98
220.61
224.03
2,357,637
+3.16(+1.43%)
Oct 19, 2020
225.24
225.69
219.32
220.88
2,314,022
-3.57(-1.59%)
Oct 16, 2020
223.40
226.42
223.02
224.45
2,672,476
+2.00(+0.90%)
Oct 15, 2020
220.11
222.81
217.77
222.44
1,747,669
-1.12(-0.50%)
Oct 14, 2020
222.87
224.20
221.25
223.56
1,814,020
+0.92(+0.41%)
Oct 13, 2020
221.46
222.98
221.42
222.64
1,666,998
-0.13(-0.06%)
Oct 12, 2020
223.79
224.48
222.14
222.77
1,914,283
-0.31(-0.14%)
Oct 09, 2020
218.68
223.19
218.25
223.08
1,640,758
+5.28(+2.42%)
Oct 08, 2020
219.72
219.93
217.04
217.80
2,179,443
-1.30(-0.59%)
Oct 07, 2020
216.62
220.33
216.46
219.10
1,770,079
+3.74(+1.74%)
Oct 06, 2020
215.96
217.90
214.24
215.36
2,005,843
-0.11(-0.05%)
Oct 05, 2020
211.71
215.74
211.71
215.47
1,259,395
+5.77(+2.75%)
Oct 02, 2020
209.62
212.39
208.63
209.69
1,452,270
-2.14(-1.01%)
Oct 01, 2020
214.15
215.79
210.95
211.84
2,110,872
-0.65(-0.31%)
Sep 30, 2020
208.97
213.77
208.35
212.49
3,329,183
+4.26(+2.05%)
Sep 29, 2020
207.23
209.44
206.65
208.22
1,747,119
+1.20(+0.58%)
Sep 28, 2020
205.66
208.54
205.05
207.02
2,104,148
+2.60(+1.27%)
Sep 25, 2020
199.77
204.79
198.78
204.43
2,332,286
+3.62(+1.80%)
Sep 24, 2020
202.90
203.61
199.41
200.80
2,423,505
-1.51(-0.75%)
Sep 23, 2020
204.93
205.78
202.27
202.31
1,806,117
-1.92(-0.94%)
Sep 22, 2020
202.40
204.67
201.02
204.24
1,656,162
+1.32(+0.65%)
Sep 21, 2020
201.61
202.93
198.73
202.91
1,629,015
-0.49(-0.24%)
Sep 18, 2020
204.65
205.63
201.82
203.41
3,923,106
-0.83(-0.41%)
Sep 17, 2020
202.30
204.35
201.14
204.24
1,993,290
+0.10(+0.05%)
Sep 16, 2020
205.60
207.33
203.97
204.14
1,849,102
-1.62(-0.79%)
Sep 15, 2020
205.69
206.76
204.90
205.75
1,614,222
+0.75(+0.37%)
Sep 14, 2020
203.59
206.73
202.92
205.00
1,745,282
+3.02(+1.49%)
Sep 11, 2020
201.47
203.37
201.07
201.99
1,917,381
+1.75(+0.88%)
Sep 10, 2020
200.14
203.44
199.99
200.23
2,450,507
+1.13(+0.57%)
Sep 09, 2020
194.97
200.64
194.80
199.10
2,683,337
+5.71(+2.95%)
Sep 08, 2020
193.77
194.38
190.38
193.39
2,706,550
-0.42(-0.22%)
Sep 04, 2020
198.17
198.24
189.80
193.81
3,773,196
-4.27(-2.16%)
Sep 03, 2020
206.54
207.00
196.50
198.08
2,402,660
-8.93(-4.31%)
Sep 02, 2020
204.79
207.61
203.55
207.01
1,945,092
+1.57(+0.76%)
Sep 01, 2020
202.52
205.55
202.52
205.45
1,620,647
+1.88(+0.93%)
Aug 31, 2020
203.10
204.75
202.26
203.56
1,734,473
+0.82(+0.40%)
Aug 28, 2020
202.42
203.38
200.82
202.75
1,406,796
+1.23(+0.61%)
Aug 27, 2020
202.97
203.32
195.33
201.51
2,587,707
-3.75(-1.83%)
Aug 26, 2020
203.10
205.94
202.19
205.26
1,157,274
+0.61(+0.30%)
Aug 25, 2020
204.26
205.22
203.12
204.65
1,469,720
+1.98(+0.98%)
Aug 24, 2020
205.75
206.43
201.91
202.67
1,244,367
-2.21(-1.08%)
Aug 21, 2020
202.46
205.10
201.93
204.88
1,452,844
+2.11(+1.04%)
Aug 20, 2020
201.81
203.68
201.47
202.77
1,015,908
-0.27(-0.13%)
Aug 19, 2020
205.46
206.21
202.69
203.03
1,207,606
-1.73(-0.84%)
Aug 18, 2020
203.43
205.36
202.73
204.76
1,495,461
+2.08(+1.03%)
Aug 17, 2020
202.03
203.54
201.78
202.68
1,252,046
+0.70(+0.35%)
Aug 14, 2020
203.90
204.94
201.17
201.98
1,298,877
-2.30(-1.12%)
Aug 13, 2020
201.70
204.56
201.48
204.27
1,228,467
+1.25(+0.62%)
Aug 12, 2020
198.73
204.07
198.38
203.02
1,485,060
+5.83(+2.95%)
Aug 11, 2020
200.11
200.75
196.50
197.19
2,455,547
-2.01(-1.01%)
Aug 10, 2020
202.61
202.94
198.53
199.21
2,192,046
-3.30(-1.63%)
Aug 07, 2020
203.98
204.74
201.47
202.51
1,364,907
-0.29(-0.14%)
Aug 06, 2020
203.30
204.25
199.53
202.80
2,768,074
+0.15(+0.07%)
Aug 05, 2020
203.25
204.47
201.31
202.65
2,111,173
-0.52(-0.26%)
Aug 04, 2020
202.91
204.05
201.30
203.17
1,759,473
-0.75(-0.37%)
Aug 03, 2020
202.12
204.12
201.99
203.92
2,104,265
+2.99(+1.49%)
Jul 31, 2020
198.68
201.08
198.04
200.93
1,818,489
+1.64(+0.82%)
Jul 30, 2020
196.53
200.51
196.07
199.29
1,721,039
+0.01(+0.00%)
Jul 29, 2020
196.73
201.26
196.03
199.29
3,038,383
+3.08(+1.57%)
Jul 28, 2020
195.89
197.01
195.00
196.21
2,102,066
+0.03(+0.02%)
Jul 27, 2020
193.04
199.44
192.49
196.18
2,691,940
+3.66(+1.90%)
Jul 24, 2020
194.41
194.43
187.66
192.52
3,159,561
-3.90(-1.98%)
Jul 23, 2020
198.81
200.14
194.81
196.42
4,381,109
+3.56(+1.85%)
Jul 22, 2020
191.94
194.41
191.43
192.86
2,582,731
+0.60(+0.31%)
Jul 21, 2020
190.83
192.99
190.01
192.26
2,252,867
+1.61(+0.84%)
Jul 20, 2020
188.75
190.98
188.31
190.65
2,059,766
+2.39(+1.27%)
Jul 17, 2020
187.27
189.30
185.42
188.26
3,577,441
+2.11(+1.13%)
Jul 16, 2020
185.69
186.61
184.24
186.15
2,802,387
+0.46(+0.25%)
Jul 15, 2020
184.52
185.79
182.28
185.69
2,569,776
+2.85(+1.56%)
Jul 14, 2020
179.53
183.04
178.63
182.84
2,053,626
+3.00(+1.67%)
Jul 13, 2020
181.81
184.06
179.42
179.84
2,165,957
-1.24(-0.69%)
Jul 10, 2020
182.92
183.24
180.23
181.09
1,983,917
-1.78(-0.97%)
Jul 09, 2020
181.91
184.56
180.72
182.86
2,470,152
+1.04(+0.57%)
Jul 08, 2020
180.41
182.29
179.96
181.82
1,906,634
+2.35(+1.31%)
Jul 07, 2020
179.71
182.13
179.06
179.48
2,803,840
-0.95(-0.52%)
Jul 06, 2020
179.44
181.81
178.86
180.43
1,914,905
+3.27(+1.85%)
Jul 02, 2020
175.96
178.24
175.36
177.15
1,616,750
+2.48(+1.42%)
Jul 01, 2020
174.62
175.54
172.68
174.67
2,128,441
+0.32(+0.19%)
Jun 30, 2020
169.58
174.91
168.99
174.34
2,469,155
+4.39(+2.58%)
Jun 29, 2020
170.89
171.13
168.75
169.95
2,314,797
+0.66(+0.39%)
Jun 26, 2020
169.70
170.33
166.87
169.29
3,496,807
-0.43(-0.26%)
Jun 25, 2020
169.04
170.02
166.22
169.73
2,010,572
+0.86(+0.51%)
Jun 24, 2020
171.99
172.15
167.18
168.87
2,056,878
-4.07(-2.35%)
Jun 23, 2020
173.72
174.33
172.04
172.94
1,307,424
+0.74(+0.43%)
Jun 22, 2020
170.96
172.56
170.14
172.20
1,695,650
+1.86(+1.09%)
Jun 19, 2020
175.49
176.03
170.34
170.34
5,607,209
-3.00(-1.73%)
Jun 18, 2020
173.09
174.46
172.18
173.34
1,924,458
-0.32(-0.19%)
Jun 17, 2020
173.34
174.97
173.07
173.67
2,139,711
+1.41(+0.82%)
Jun 16, 2020
172.68
173.77
170.09
172.26
3,021,916
+3.30(+1.95%)
Jun 15, 2020
163.97
170.06
163.63
168.96
2,836,914
+3.12(+1.88%)
Jun 12, 2020
165.22
168.60
162.75
165.84
3,342,698
+3.43(+2.11%)
Jun 11, 2020
169.37
169.77
162.03
162.41
3,347,348
-7.67(-4.51%)
Jun 10, 2020
167.66
171.88
167.66
170.08
2,600,444
+3.19(+1.91%)
Jun 09, 2020
169.77
170.59
166.63
166.89
2,415,589
-2.03(-1.20%)
Jun 08, 2020
168.90
170.61
168.39
168.92
2,862,287
-1.69(-0.99%)
Jun 05, 2020
167.49
171.47
166.07
170.61
3,080,639
+4.37(+2.63%)
Jun 04, 2020
166.45
168.06
165.50
166.24
2,639,579
-0.84(-0.50%)
Jun 03, 2020
165.36
167.08
163.70
167.08
4,126,928
+2.64(+1.60%)
Jun 02, 2020
163.22
164.44
161.83
164.44
3,004,662
+1.56(+0.96%)
Jun 01, 2020
163.24
163.82
161.95
162.88
1,535,358
-1.21(-0.74%)
May 29, 2020
162.43
164.54
160.68
164.09
5,410,639
+2.60(+1.61%)
May 28, 2020
159.83
163.66
159.55
161.49
3,135,758
+3.14(+1.98%)
May 27, 2020
155.02
158.35
153.26
158.35
3,158,390
+2.17(+1.39%)
May 26, 2020
159.77
160.03
155.45
156.18
3,145,074
+0.31(+0.20%)
May 22, 2020
155.38
156.28
154.16
155.87
1,506,153
+0.59(+0.38%)
May 21, 2020
155.78
156.22
153.97
155.28
2,313,757
-1.31(-0.84%)
May 20, 2020
158.36
158.76
156.48
156.59
2,142,525
-0.13(-0.08%)
May 19, 2020
159.48
160.60
156.43
156.72
2,552,437
-3.07(-1.92%)
May 18, 2020
162.79
164.35
159.49
159.79
3,488,949
-1.59(-0.98%)
May 15, 2020
157.15
161.46
157.00
161.38
5,671,683
+2.16(+1.35%)
May 14, 2020
157.47
159.36
155.21
159.22
2,629,950
+1.74(+1.11%)
May 13, 2020
157.59
160.42
154.75
157.47
4,180,462
-0.37(-0.24%)
May 12, 2020
159.87
161.42
157.85
157.85
3,275,396
-1.42(-0.89%)
May 11, 2020
157.39
160.03
156.75
159.27
6,411,544
+0.28(+0.17%)
May 08, 2020
161.58
162.26
158.67
158.99
9,435,037
-2.02(-1.25%)
May 07, 2020
156.31
162.57
154.90
161.01
7,487,113
-0.49(-0.31%)
May 06, 2020
162.08
164.56
161.27
161.50
2,214,751
-0.46(-0.29%)
May 05, 2020
160.42
163.65
159.79
161.97
1,523,998
+3.28(+2.07%)
May 04, 2020
158.69
158.78
156.70
158.69
1,678,960
+0.34(+0.22%)
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
.