Skip to main content

Danaher Corp (NY: DHR )

245.66 +3.34 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 275.23 279.99 273.19 276.81 2,889,998 +1.89(+0.69%)
Jul 30, 2024 272.96 275.98 271.50 274.92 3,105,228 +3.54(+1.30%)
Jul 29, 2024 271.83 272.97 267.83 271.38 2,178,610 -2.26(-0.83%)
Jul 26, 2024 271.63 277.45 270.93 273.64 2,812,891 +3.82(+1.41%)
Jul 25, 2024 265.12 276.04 264.13 269.83 4,254,122 +4.33(+1.63%)
Jul 24, 2024 261.62 268.00 261.35 265.50 4,085,262 +1.58(+0.60%)
Jul 23, 2024 269.74 272.71 263.30 263.92 7,530,381 +13.28(+5.30%)
Jul 22, 2024 245.87 251.03 244.94 250.65 3,317,123 +7.34(+3.02%)
Jul 19, 2024 244.75 245.01 240.76 243.30 2,985,538 -1.25(-0.51%)
Jul 18, 2024 249.40 255.21 241.64 244.55 4,271,231 -6.45(-2.57%)
Jul 17, 2024 252.23 254.30 250.66 251.00 2,721,183 -0.89(-0.35%)
Jul 16, 2024 247.76 252.44 246.83 251.89 2,756,685 +5.90(+2.40%)
Jul 15, 2024 246.16 247.20 243.52 245.99 3,147,989 -0.47(-0.19%)
Jul 12, 2024 245.69 248.01 244.55 246.46 2,548,751 +0.43(+0.17%)
Jul 11, 2024 243.47 248.44 241.77 246.03 2,818,210 +4.07(+1.68%)
Jul 10, 2024 240.16 242.14 239.72 241.96 2,110,416 +2.41(+1.01%)
Jul 09, 2024 241.64 241.64 238.49 239.56 2,066,224 -0.86(-0.36%)
Jul 08, 2024 239.23 240.47 237.72 240.41 2,492,216 +1.40(+0.58%)
Jul 05, 2024 240.75 241.19 238.27 239.02 3,936,136 -0.75(-0.31%)
Jul 03, 2024 240.68 242.82 239.77 239.77 1,937,732 -0.41(-0.17%)
Jul 02, 2024 241.93 242.28 238.64 240.18 5,072,924 -4.10(-1.68%)
Jul 01, 2024 249.74 250.06 242.96 244.27 3,929,399 -5.33(-2.14%)
Jun 28, 2024 249.89 252.37 247.75 249.61 4,642,805 -1.64(-0.65%)
Jun 27, 2024 252.42 252.56 250.52 251.25 2,414,488 -1.83(-0.72%)
Jun 26, 2024 252.66 255.23 251.69 253.07 2,465,988 -0.55(-0.22%)
Jun 25, 2024 255.62 256.88 253.49 253.62 2,531,840 -2.62(-1.02%)
Jun 24, 2024 254.43 257.76 252.40 256.24 3,128,917 +1.80(+0.71%)
Jun 21, 2024 249.34 254.59 248.97 254.44 6,869,318 +6.39(+2.57%)
Jun 20, 2024 249.88 251.25 246.69 248.05 6,124,707 -8.93(-3.48%)
Jun 18, 2024 254.40 257.85 253.48 256.98 3,168,735 +3.37(+1.33%)
Jun 17, 2024 253.75 254.72 253.46 253.61 3,373,717 -0.72(-0.28%)
Jun 14, 2024 253.07 254.35 252.43 254.33 3,103,546 -0.16(-0.06%)
Jun 13, 2024 262.96 262.96 251.91 254.49 4,955,606 -9.58(-3.63%)
Jun 12, 2024 260.88 265.56 260.04 264.07 3,317,981 +3.35(+1.29%)
Jun 11, 2024 263.56 264.04 259.76 260.71 3,451,805 -3.41(-1.29%)
Jun 10, 2024 261.84 265.10 261.34 264.13 3,121,757 +1.59(+0.60%)
Jun 07, 2024 267.03 267.18 262.28 262.54 3,634,289 -4.89(-1.83%)
Jun 06, 2024 266.87 268.56 265.03 267.43 2,410,857 +0.13(+0.05%)
Jun 05, 2024 263.46 267.54 262.06 267.30 2,557,194 +4.51(+1.72%)
Jun 04, 2024 260.86 263.69 259.47 262.79 3,126,212 +1.95(+0.75%)
Jun 03, 2024 256.71 261.04 256.17 260.85 3,009,460 +4.57(+1.78%)
May 31, 2024 252.57 256.45 252.22 256.27 4,813,118 +4.05(+1.61%)
May 30, 2024 248.44 253.16 248.02 252.22 3,457,954 -3.18(-1.25%)
May 29, 2024 252.95 255.96 252.95 255.41 2,937,006 -2.77(-1.07%)
May 28, 2024 262.02 263.27 256.72 258.18 2,887,161 -4.06(-1.55%)
May 24, 2024 261.64 262.59 260.32 262.24 2,093,321 +1.38(+0.53%)
May 23, 2024 266.63 266.64 260.57 260.87 2,907,115 -5.78(-2.17%)
May 22, 2024 266.84 268.43 266.01 266.64 2,538,829 +0.64(+0.24%)
May 21, 2024 266.69 266.78 264.19 266.00 2,566,455 -0.56(-0.21%)
May 20, 2024 265.10 267.09 264.51 266.56 1,761,424 +1.31(+0.49%)
May 17, 2024 264.49 265.40 262.64 265.26 3,194,156 +0.96(+0.36%)
May 16, 2024 261.92 264.82 261.01 264.30 3,455,433 +1.38(+0.52%)
May 15, 2024 259.47 263.48 259.21 262.92 3,079,361 +4.19(+1.62%)
May 14, 2024 253.78 259.26 252.01 258.73 3,102,814 +7.63(+3.04%)
May 13, 2024 252.48 254.23 251.09 251.09 1,308,325 -1.77(-0.70%)
May 10, 2024 251.52 254.38 250.32 252.86 1,523,906 +1.95(+0.78%)
May 09, 2024 249.11 251.01 248.49 250.91 1,607,830 +1.88(+0.75%)
May 08, 2024 248.79 249.31 247.64 249.04 1,474,362 +0.79(+0.32%)
May 07, 2024 246.03 248.59 245.70 248.25 1,686,871 +1.36(+0.55%)
May 06, 2024 248.20 249.04 246.41 246.89 1,744,682 -0.98(-0.39%)
May 03, 2024 249.03 249.22 247.08 247.87 1,791,484 +1.54(+0.62%)
May 02, 2024 248.48 248.93 242.16 246.34 2,786,294 -0.05(-0.02%)
May 01, 2024 245.76 249.01 244.05 246.38 2,315,127 +0.27(+0.11%)
Apr 30, 2024 246.00 246.50 243.78 246.12 3,949,053 -0.20(-0.08%)
Apr 29, 2024 245.75 248.46 245.23 246.31 1,619,555 +0.24(+0.10%)
Apr 26, 2024 243.18 247.59 243.18 246.07 2,716,005 +0.78(+0.32%)
Apr 25, 2024 249.42 250.13 244.78 245.30 2,949,583 -4.60(-1.84%)
Apr 24, 2024 248.52 253.57 247.47 249.90 3,351,670 -2.69(-1.07%)
Apr 23, 2024 254.20 256.19 249.08 252.59 6,890,764 +17.00(+7.21%)
Apr 22, 2024 235.48 238.24 233.99 235.60 2,825,957 +0.57(+0.24%)
Apr 19, 2024 237.29 237.31 233.54 235.03 2,356,251 -0.85(-0.36%)
Apr 18, 2024 231.78 237.95 230.27 235.88 4,269,778 -3.02(-1.27%)
Apr 17, 2024 239.93 240.35 237.53 238.90 2,994,655 -0.95(-0.40%)
Apr 16, 2024 240.61 240.85 238.04 239.85 3,232,070 +0.68(+0.28%)
Apr 15, 2024 241.86 242.76 237.67 239.17 2,829,947 -0.29(-0.12%)
Apr 12, 2024 241.88 242.68 238.51 239.46 2,690,421 -4.04(-1.66%)
Apr 11, 2024 245.81 246.47 242.57 243.50 2,085,543 -1.87(-0.76%)
Apr 10, 2024 244.32 245.75 242.93 245.37 2,234,127 -3.92(-1.57%)
Apr 09, 2024 246.06 249.35 245.02 249.29 1,605,352 +5.54(+2.27%)
Apr 08, 2024 244.04 245.49 243.22 243.75 2,430,969 -0.03(-0.01%)
Apr 05, 2024 241.63 245.60 241.54 243.78 2,285,530 +2.38(+0.98%)
Apr 04, 2024 245.98 246.62 241.22 241.41 2,699,400 -2.44(-1.00%)
Apr 03, 2024 245.50 247.59 243.28 243.84 1,902,304 -1.60(-0.65%)
Apr 02, 2024 244.50 245.78 242.08 245.44 2,961,704 -1.85(-0.75%)
Apr 01, 2024 249.21 249.53 246.16 247.28 1,732,414 -1.93(-0.77%)
Mar 28, 2024 247.83 250.54 246.69 249.21 2,633,996 +0.95(+0.38%)
Mar 27, 2024 249.33 249.74 246.57 248.26 2,670,818 +0.58(+0.23%)
Mar 26, 2024 246.50 248.68 246.50 247.68 1,983,096 +0.66(+0.27%)
Mar 25, 2024 253.48 253.98 245.42 247.02 3,415,643 -6.98(-2.75%)
Mar 22, 2024 254.20 255.71 252.76 254.00 2,317,776 +0.69(+0.27%)
Mar 21, 2024 251.47 254.57 250.71 253.31 2,320,447 +2.42(+0.97%)
Mar 20, 2024 252.51 252.96 249.45 250.89 1,656,469 -2.05(-0.81%)
Mar 19, 2024 250.21 253.29 249.42 252.95 3,221,396 +2.26(+0.90%)
Mar 18, 2024 249.61 252.13 249.20 250.68 3,880,419 +2.06(+0.83%)
Mar 15, 2024 249.93 252.96 248.36 248.62 5,811,526 -3.81(-1.51%)
Mar 14, 2024 253.07 255.20 249.76 252.43 2,643,827 -2.12(-0.83%)
Mar 13, 2024 253.59 254.88 252.31 254.55 2,256,645 +2.24(+0.89%)
Mar 12, 2024 252.04 254.62 251.22 252.31 2,228,761 +0.30(+0.12%)
Mar 11, 2024 251.71 253.21 249.96 252.01 1,365,114 -0.89(-0.35%)
Mar 08, 2024 252.31 255.04 252.17 252.90 1,791,657 -0.43(-0.17%)
Mar 07, 2024 254.01 255.05 252.52 253.32 2,866,151 +1.22(+0.48%)
Mar 06, 2024 254.68 256.27 251.46 252.11 3,744,873 -1.49(-0.59%)
Mar 05, 2024 254.36 257.15 253.38 253.59 2,284,993 -1.79(-0.70%)
Mar 04, 2024 255.72 258.19 254.05 255.39 2,897,800 +0.32(+0.13%)
Mar 01, 2024 252.17 255.57 250.68 255.07 1,914,698 +2.72(+1.08%)
Feb 29, 2024 255.97 256.29 252.19 252.35 3,477,569 -2.56(-1.01%)
Feb 28, 2024 253.26 255.76 252.75 254.91 1,951,060 +0.85(+0.33%)
Feb 27, 2024 251.33 254.79 250.58 254.06 2,272,345 +3.20(+1.28%)
Feb 26, 2024 252.53 253.52 249.66 250.86 2,514,184 -2.18(-0.86%)
Feb 23, 2024 253.21 254.20 251.79 253.04 1,355,475 +1.11(+0.44%)
Feb 22, 2024 250.62 252.63 248.46 251.94 1,831,782 +2.07(+0.83%)
Feb 21, 2024 245.54 249.97 245.29 249.87 1,550,290 +2.87(+1.16%)
Feb 20, 2024 247.88 250.00 246.04 246.99 1,988,733 -2.22(-0.89%)
Feb 16, 2024 248.03 251.54 247.50 249.22 2,158,988 +1.04(+0.42%)
Feb 15, 2024 246.76 250.91 246.76 248.18 2,368,267 +0.97(+0.39%)
Feb 14, 2024 242.26 247.69 241.57 247.21 2,847,011 +6.44(+2.67%)
Feb 13, 2024 244.21 245.43 237.65 240.77 2,196,248 -5.28(-2.15%)
Feb 12, 2024 243.00 246.31 240.93 246.06 2,291,975 +3.87(+1.60%)
Feb 09, 2024 244.23 246.48 242.12 242.19 2,546,280 -2.91(-1.19%)
Feb 08, 2024 245.68 246.03 243.32 245.10 1,779,531 -0.77(-0.31%)
Feb 07, 2024 247.14 249.02 245.46 245.87 2,307,976 -1.56(-0.63%)
Feb 06, 2024 244.92 247.68 243.65 247.42 2,450,741 +2.37(+0.97%)
Feb 05, 2024 244.09 248.44 242.34 245.05 2,652,468 -0.51(-0.21%)
Feb 02, 2024 243.24 247.09 241.40 245.56 2,828,383 +1.20(+0.49%)
Feb 01, 2024 238.61 244.53 237.96 244.36 2,720,249 +5.20(+2.18%)
Jan 31, 2024 244.83 248.00 238.85 239.16 5,093,059 -5.02(-2.06%)
Jan 30, 2024 243.29 244.63 237.71 244.18 6,177,133 +10.98(+4.71%)
Jan 29, 2024 232.19 233.29 230.43 233.20 3,136,272 +0.93(+0.40%)
Jan 26, 2024 235.80 239.83 232.14 232.27 6,364,034 +5.59(+2.47%)
Jan 25, 2024 230.61 231.38 225.91 226.68 3,479,181 -1.22(-0.53%)
Jan 24, 2024 230.01 232.16 227.72 227.89 2,112,905 -3.48(-1.50%)
Jan 23, 2024 232.37 232.52 229.81 231.37 1,899,477 +0.13(+0.06%)
Jan 22, 2024 230.05 232.54 228.06 231.24 2,283,369 +0.92(+0.40%)
Jan 19, 2024 225.88 230.94 224.03 230.33 3,268,464 +4.73(+2.09%)
Jan 18, 2024 223.00 226.78 221.83 225.60 2,876,314 +1.72(+0.77%)
Jan 17, 2024 224.83 228.42 222.78 223.88 2,232,770 -2.16(-0.96%)
Jan 16, 2024 224.30 228.87 224.11 226.04 3,277,669 +1.50(+0.67%)
Jan 12, 2024 228.05 228.79 224.03 224.53 2,804,240 -2.71(-1.19%)
Jan 11, 2024 228.25 228.88 225.49 227.25 2,448,182 -1.67(-0.73%)
Jan 10, 2024 229.84 230.35 225.69 228.92 3,344,936 -1.23(-0.53%)
Jan 09, 2024 233.49 240.79 225.80 230.15 5,272,276 -3.98(-1.70%)
Jan 08, 2024 228.19 234.37 227.53 234.12 3,132,350 +4.56(+1.98%)
Jan 05, 2024 230.16 232.31 228.31 229.57 2,243,770 -2.32(-1.00%)
Jan 04, 2024 229.62 232.52 229.28 231.89 2,727,131 +1.81(+0.78%)
Jan 03, 2024 234.61 234.79 229.17 230.09 2,432,613 -3.97(-1.70%)
Jan 02, 2024 229.14 234.51 228.15 234.06 2,772,366 +3.44(+1.49%)
Dec 29, 2023 231.91 233.12 230.19 230.62 1,412,081 -1.78(-0.77%)
Dec 28, 2023 233.27 233.49 231.84 232.40 1,506,594 +0.51(+0.22%)
Dec 27, 2023 230.54 232.76 230.36 231.89 1,690,413 +1.45(+0.63%)
Dec 26, 2023 229.12 231.25 228.56 230.44 1,467,833 +1.04(+0.45%)
Dec 22, 2023 230.67 231.75 227.43 229.40 1,584,443 +0.01(+0.00%)
Dec 21, 2023 227.55 230.20 227.05 229.39 1,751,548 +3.53(+1.56%)
Dec 20, 2023 228.14 231.38 225.76 225.87 2,687,789 -2.32(-1.02%)
Dec 19, 2023 226.26 228.25 224.79 228.19 3,098,848 +2.68(+1.19%)
Dec 18, 2023 227.14 228.84 225.31 225.51 2,317,578 -0.78(-0.34%)
Dec 15, 2023 228.83 228.95 224.54 226.28 7,925,694 -2.01(-0.88%)
Dec 14, 2023 229.81 231.78 225.64 228.30 5,947,205 +2.38(+1.05%)
Dec 13, 2023 219.09 225.92 218.24 225.92 3,747,394 +7.08(+3.24%)
Dec 12, 2023 221.05 221.13 217.57 218.84 2,904,033 -1.59(-0.72%)
Dec 11, 2023 217.16 220.77 217.05 220.43 2,601,961 +3.84(+1.77%)
Dec 08, 2023 218.09 219.09 214.78 216.59 2,538,095 -1.42(-0.65%)
Dec 07, 2023 216.10 219.15 215.98 218.01 2,779,030 -1.83(-0.83%)
Dec 06, 2023 218.99 220.74 218.48 219.84 1,917,576 +1.32(+0.60%)
Dec 05, 2023 220.40 220.40 216.17 218.53 2,681,947 -2.68(-1.21%)
Dec 04, 2023 221.08 221.92 218.74 221.21 2,256,213 -1.34(-0.60%)
Dec 01, 2023 221.47 222.86 219.60 222.55 3,147,161 +0.17(+0.08%)
Nov 30, 2023 222.00 222.59 218.76 222.38 3,558,153 +0.79(+0.35%)
Nov 29, 2023 219.88 224.42 219.49 221.59 2,249,510 +3.75(+1.72%)
Nov 28, 2023 218.72 219.50 215.86 217.85 1,919,482 -1.24(-0.56%)
Nov 27, 2023 219.58 221.05 218.01 219.09 2,057,446 -1.40(-0.64%)
Nov 24, 2023 220.06 221.46 219.67 220.49 1,281,823 +0.11(+0.05%)
Nov 22, 2023 218.01 220.99 218.01 220.38 3,742,862 +3.43(+1.58%)
Nov 21, 2023 213.54 220.65 212.72 216.95 4,633,400 +6.80(+3.24%)
Nov 20, 2023 208.10 210.92 206.77 210.15 2,579,273 +3.24(+1.56%)
Nov 17, 2023 209.14 209.15 205.44 206.92 2,484,754 -1.32(-0.64%)
Nov 16, 2023 208.38 209.08 206.43 208.24 3,513,948 +0.95(+0.46%)
Nov 15, 2023 203.88 208.78 203.30 207.29 4,127,738 +4.62(+2.28%)
Nov 14, 2023 199.53 203.83 199.53 202.67 2,912,152 +7.51(+3.85%)
Nov 13, 2023 195.19 196.33 192.94 195.16 1,689,999 -1.02(-0.52%)
Nov 10, 2023 195.05 196.37 191.54 196.18 2,118,839 +1.47(+0.76%)
Nov 09, 2023 197.92 198.52 194.49 194.71 2,326,583 -1.30(-0.66%)
Nov 08, 2023 198.16 199.61 195.44 196.00 1,618,618 -1.42(-0.72%)
Nov 07, 2023 194.91 198.09 194.58 197.43 2,221,735 +2.72(+1.40%)
Nov 06, 2023 196.81 196.95 194.30 194.71 2,372,497 -2.34(-1.19%)
Nov 03, 2023 195.18 199.17 195.18 197.05 2,942,738 +4.87(+2.53%)
Nov 02, 2023 191.50 192.88 190.16 192.18 2,546,499 +2.97(+1.57%)
Nov 01, 2023 191.03 191.03 188.07 189.21 3,782,063 -2.01(-1.05%)
Oct 31, 2023 189.23 194.28 187.97 191.22 5,230,104 +6.89(+3.74%)
Oct 30, 2023 188.06 188.49 181.33 184.33 5,516,533 -2.77(-1.48%)
Oct 27, 2023 191.46 192.64 186.07 187.10 3,982,801 -5.78(-2.99%)
Oct 26, 2023 189.95 194.47 188.92 192.88 3,423,793 +1.03(+0.53%)
Oct 25, 2023 192.03 192.98 182.48 191.85 7,545,169 -4.17(-2.13%)
Oct 24, 2023 193.13 202.14 191.63 196.02 5,950,480 -7.18(-3.53%)
Oct 23, 2023 204.10 205.51 202.17 203.20 3,933,847 -1.77(-0.86%)
Oct 20, 2023 206.43 208.33 204.90 204.97 2,938,349 -1.46(-0.71%)
Oct 19, 2023 207.60 209.40 205.67 206.44 3,809,539 +2.49(+1.22%)
Oct 18, 2023 209.08 209.32 203.88 203.95 4,365,168 -7.11(-3.37%)
Oct 17, 2023 206.13 211.67 205.66 211.06 2,654,991 +1.48(+0.71%)
Oct 16, 2023 208.72 210.88 207.31 209.57 3,101,618 +1.02(+0.49%)
Oct 13, 2023 208.87 211.05 208.07 208.56 3,379,705 -0.06(-0.03%)
Oct 12, 2023 215.69 217.77 203.88 208.62 5,102,959 -6.91(-3.21%)
Oct 11, 2023 216.68 217.57 213.91 215.53 2,455,169 -2.00(-0.92%)
Oct 10, 2023 216.62 218.90 213.93 217.53 2,227,462 +0.34(+0.16%)
Oct 09, 2023 216.32 217.33 213.74 217.19 1,959,977 +1.13(+0.52%)
Oct 06, 2023 213.61 217.50 212.12 216.06 2,710,905 +0.36(+0.17%)
Oct 05, 2023 214.74 216.33 211.48 215.70 2,285,365 +0.80(+0.37%)
Oct 04, 2023 215.07 216.29 212.69 214.91 3,464,325 +0.37(+0.17%)
Oct 03, 2023 211.53 215.90 211.53 214.54 4,843,393 +1.95(+0.92%)
Oct 02, 2023 217.84 220.47 207.83 212.59 6,422,178 -6.17(-2.82%)
Sep 29, 2023 219.76 220.05 217.80 218.76 3,713,800 +0.80(+0.37%)
Sep 28, 2023 218.19 220.41 217.69 217.96 2,656,002 -0.22(-0.10%)
Sep 27, 2023 219.12 219.12 215.22 218.18 2,546,209 +0.17(+0.08%)
Sep 26, 2023 220.93 221.84 217.67 218.01 2,289,716 -4.22(-1.90%)
Sep 25, 2023 219.78 222.37 220.42 222.24 2,154,436 +3.24(+1.48%)
Sep 22, 2023 220.60 221.89 218.74 219.00 3,125,140 -1.11(-0.50%)
Sep 21, 2023 223.37 223.37 219.84 220.11 2,733,169 -4.26(-1.90%)
Sep 20, 2023 225.28 227.15 223.76 224.37 1,768,216 -0.68(-0.30%)
Sep 19, 2023 222.85 225.69 222.31 225.05 2,005,561 +1.29(+0.58%)
Sep 18, 2023 224.85 225.52 223.19 223.76 2,222,458 -1.31(-0.58%)
Sep 15, 2023 222.89 229.32 222.10 225.07 6,460,608 +1.56(+0.70%)
Sep 14, 2023 224.52 224.80 219.61 223.51 2,143,601 +0.91(+0.41%)
Sep 13, 2023 214.63 225.49 214.23 222.60 3,291,144 +3.63(+1.66%)
Sep 12, 2023 219.95 220.28 216.47 218.97 2,694,477 -1.62(-0.74%)
Sep 11, 2023 217.81 220.82 215.30 220.59 2,781,203 +1.60(+0.73%)
Sep 08, 2023 224.29 224.71 216.29 218.99 3,602,243 -5.78(-2.57%)
Sep 07, 2023 225.82 227.89 224.43 224.78 2,027,708 -1.83(-0.81%)
Sep 06, 2023 229.69 230.62 225.89 226.60 2,882,993 -3.40(-1.48%)
Sep 05, 2023 234.91 235.15 229.87 230.00 2,429,127 -4.18(-1.78%)
Sep 01, 2023 236.34 237.73 233.02 234.18 2,913,443 +0.52(+0.22%)
Aug 31, 2023 233.66 236.30 233.66 233.66 3,331,363 +0.73(+0.31%)
Aug 30, 2023 233.47 234.18 231.40 232.93 2,049,092 +0.15(+0.06%)
Aug 29, 2023 231.20 233.06 229.85 232.78 2,341,083 +2.21(+0.96%)
Aug 28, 2023 227.68 231.03 227.06 230.58 2,547,948 +5.26(+2.34%)
Aug 25, 2023 224.33 226.74 222.50 225.31 1,566,289 +1.74(+0.78%)
Aug 24, 2023 225.11 226.54 223.17 223.58 1,748,334 -1.15(-0.51%)
Aug 23, 2023 222.42 225.15 221.87 224.72 1,705,019 +4.55(+2.07%)
Aug 22, 2023 220.26 222.22 219.60 220.17 1,943,755 -0.41(-0.19%)
Aug 21, 2023 222.84 223.13 220.37 220.59 2,685,724 -1.09(-0.49%)
Aug 18, 2023 221.98 223.49 220.54 221.68 2,316,291 -1.24(-0.56%)
Aug 17, 2023 223.57 223.91 221.56 222.92 2,025,378 +0.03(+0.01%)
Aug 16, 2023 223.02 224.95 222.40 222.90 1,997,398 -2.15(-0.96%)
Aug 15, 2023 225.64 227.39 224.39 225.05 1,744,359 -1.72(-0.76%)
Aug 14, 2023 224.29 227.38 223.09 226.77 1,850,223 +1.55(+0.69%)
Aug 11, 2023 225.30 226.68 224.09 225.22 1,582,039 -1.73(-0.76%)
Aug 10, 2023 226.87 231.43 226.45 226.94 1,927,951 +1.16(+0.52%)
Aug 09, 2023 228.63 229.09 225.22 225.78 1,924,741 -2.65(-1.16%)
Aug 08, 2023 225.73 228.79 223.65 228.44 1,923,434 +3.04(+1.35%)
Aug 07, 2023 225.14 226.54 222.96 225.39 1,441,106 +0.77(+0.34%)
Aug 04, 2023 226.14 227.82 223.53 224.62 3,079,450 -2.39(-1.05%)
Aug 03, 2023 226.73 228.80 224.41 227.01 2,761,612 -0.36(-0.16%)
Aug 02, 2023 224.15 228.16 223.08 227.38 2,887,888 +2.53(+1.13%)
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.