Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaher Corp (NY: DHR )

253.38 +1.95 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 257.31 271.62 257.31 271.62 5,781,855 +14.30(+5.56%)
Nov 29, 2022 258.30 259.96 254.97 257.33 2,175,660 -2.13(-0.82%)
Nov 28, 2022 263.34 266.51 258.67 259.45 2,358,730 -5.84(-2.20%)
Nov 25, 2022 263.23 265.70 262.69 265.29 874,046 +3.67(+1.40%)
Nov 23, 2022 261.67 262.49 259.45 261.63 1,559,753 +1.30(+0.50%)
Nov 22, 2022 260.92 262.05 257.00 260.33 1,822,399 +1.97(+0.76%)
Nov 21, 2022 258.12 261.25 257.36 258.36 1,572,732 -0.59(-0.23%)
Nov 18, 2022 263.34 264.26 254.72 258.95 2,733,344 +1.02(+0.40%)
Nov 17, 2022 261.57 261.57 253.29 257.92 2,177,081 -6.50(-2.46%)
Nov 16, 2022 268.23 269.37 261.97 264.42 2,224,902 -4.14(-1.54%)
Nov 15, 2022 270.30 273.75 266.36 268.56 2,575,946 +3.59(+1.35%)
Nov 14, 2022 268.24 270.71 264.98 264.98 2,414,247 -4.25(-1.58%)
Nov 11, 2022 267.28 275.42 266.55 269.23 3,548,213 +3.11(+1.17%)
Nov 10, 2022 255.65 266.48 255.45 266.12 3,359,022 +20.78(+8.47%)
Nov 09, 2022 251.36 252.28 244.53 245.34 2,211,645 -6.02(-2.40%)
Nov 08, 2022 248.38 254.79 246.97 251.36 3,240,875 +3.94(+1.59%)
Nov 07, 2022 246.88 247.96 243.70 247.41 2,456,218 +2.06(+0.84%)
Nov 04, 2022 243.20 245.71 237.54 245.35 3,016,661 +5.51(+2.30%)
Nov 03, 2022 238.63 241.98 233.42 239.84 4,101,996 -1.11(-0.46%)
Nov 02, 2022 252.93 240.66 240.95 4,556,040 -13.19(-5.19%)
Nov 01, 2022 252.09 255.59 249.88 254.15 3,018,296 +4.12(+1.65%)
Oct 31, 2022 248.15 250.97 245.99 250.02 2,969,996 -0.13(-0.05%)
Oct 28, 2022 247.46 250.88 246.22 250.15 3,340,157 +3.67(+1.49%)
Oct 27, 2022 250.33 250.81 243.03 246.48 3,311,940 -5.64(-2.24%)
Oct 26, 2022 251.98 254.91 249.47 252.12 4,575,777 +1.90(+0.76%)
Oct 25, 2022 250.51 253.63 249.01 250.22 3,569,499 +0.20(+0.08%)
Oct 24, 2022 245.19 250.40 240.69 250.02 3,669,379 +7.03(+2.89%)
Oct 21, 2022 241.20 243.38 233.28 242.99 6,736,653 +1.50(+0.62%)
Oct 20, 2022 240.10 252.35 240.00 241.49 7,609,558 -14.71(-5.74%)
Oct 19, 2022 258.66 259.35 249.69 256.20 4,135,869 -7.63(-2.89%)
Oct 18, 2022 264.69 267.63 261.78 263.83 2,076,375 +5.60(+2.17%)
Oct 17, 2022 254.75 260.43 254.24 258.23 2,194,764 +6.18(+2.45%)
Oct 14, 2022 257.24 259.05 251.68 252.05 2,025,960 -3.54(-1.38%)
Oct 13, 2022 245.12 257.37 240.96 255.59 2,919,794 +5.55(+2.22%)
Oct 12, 2022 252.34 254.53 249.65 250.03 2,624,464 -2.44(-0.97%)
Oct 11, 2022 257.63 258.19 250.57 252.48 3,275,985 -7.22(-2.78%)
Oct 10, 2022 267.54 267.54 258.52 259.70 1,653,793 -7.02(-2.63%)
Oct 07, 2022 272.75 273.69 265.01 266.72 1,587,718 -9.51(-3.44%)
Oct 06, 2022 279.24 280.71 275.86 276.23 2,012,665 -4.21(-1.50%)
Oct 05, 2022 274.71 281.77 274.23 280.44 2,094,168 +3.22(+1.16%)
Oct 04, 2022 271.80 277.36 270.16 277.23 2,603,281 +10.19(+3.82%)
Oct 03, 2022 259.56 268.08 257.05 267.03 3,049,122 +10.43(+4.07%)
Sep 30, 2022 260.43 263.86 256.34 256.60 2,684,785 -3.83(-1.47%)
Sep 29, 2022 262.91 264.12 258.56 260.44 2,480,493 -3.81(-1.44%)
Sep 28, 2022 262.49 266.03 258.94 264.25 2,885,647 +6.09(+2.36%)
Sep 27, 2022 262.89 263.48 255.41 258.16 2,260,358 -2.54(-0.97%)
Sep 26, 2022 260.62 264.70 258.58 260.70 1,588,300 -2.59(-0.98%)
Sep 23, 2022 262.02 263.81 259.30 263.29 2,044,163 -1.15(-0.44%)
Sep 22, 2022 264.01 266.73 263.33 264.44 2,918,319 -2.03(-0.76%)
Sep 21, 2022 274.92 277.65 266.38 266.47 2,127,634 -5.85(-2.15%)
Sep 20, 2022 273.40 274.09 269.70 272.32 2,114,907 -4.54(-1.64%)
Sep 19, 2022 272.76 277.10 270.87 276.86 2,261,244 +1.87(+0.68%)
Sep 16, 2022 280.44 280.72 273.15 274.99 5,775,883 -4.81(-1.72%)
Sep 15, 2022 286.34 288.99 279.06 279.80 3,243,259 +0.18(+0.06%)
Sep 14, 2022 280.18 285.31 277.00 279.62 2,995,918 -0.05(-0.02%)
Sep 13, 2022 285.24 287.24 278.95 279.68 1,909,566 -11.64(-4.00%)
Sep 12, 2022 288.65 292.40 287.17 291.32 1,777,044 +3.07(+1.06%)
Sep 09, 2022 285.29 289.40 284.79 288.25 2,171,860 +2.30(+0.81%)
Sep 08, 2022 274.15 286.77 273.05 285.95 3,372,494 +10.55(+3.83%)
Sep 07, 2022 269.73 276.60 268.74 275.40 1,701,985 +4.95(+1.83%)
Sep 06, 2022 268.43 273.04 267.08 270.44 2,045,081 +3.04(+1.14%)
Sep 02, 2022 273.94 274.80 266.42 267.41 1,542,847 -4.41(-1.62%)
Sep 01, 2022 268.21 271.87 264.94 271.81 1,958,783 +3.92(+1.46%)
Aug 31, 2022 271.53 273.30 266.51 267.89 3,141,982 -3.43(-1.27%)
Aug 30, 2022 275.18 276.52 270.39 271.33 1,614,696 -3.30(-1.20%)
Aug 29, 2022 276.11 277.21 273.56 274.62 1,575,431 -3.61(-1.30%)
Aug 26, 2022 288.24 289.59 278.00 278.24 1,688,569 -10.56(-3.66%)
Aug 25, 2022 285.00 289.05 282.88 288.80 1,392,403 +5.99(+2.12%)
Aug 24, 2022 282.90 284.09 280.96 282.81 1,612,910 +0.89(+0.32%)
Aug 23, 2022 281.81 283.39 279.75 281.92 1,399,356 -1.93(-0.68%)
Aug 22, 2022 286.40 288.12 283.27 283.84 1,549,175 -6.41(-2.21%)
Aug 19, 2022 292.07 292.42 289.38 290.25 1,615,531 -1.82(-0.62%)
Aug 18, 2022 294.55 294.61 287.29 292.07 1,896,872 -2.98(-1.01%)
Aug 17, 2022 296.63 298.47 293.65 295.05 2,164,045 -3.19(-1.07%)
Aug 16, 2022 297.75 299.85 296.82 298.24 2,005,521 -1.86(-0.62%)
Aug 15, 2022 294.82 301.55 294.49 300.09 2,136,367 +4.57(+1.55%)
Aug 12, 2022 290.02 295.82 288.94 295.52 2,379,729 +6.52(+2.26%)
Aug 11, 2022 290.73 293.11 288.88 289.00 1,629,050 +0.04(+0.01%)
Aug 10, 2022 286.62 289.02 284.05 288.96 1,541,906 +5.86(+2.07%)
Aug 09, 2022 285.05 285.84 282.01 283.11 1,372,519 -1.74(-0.61%)
Aug 08, 2022 288.83 288.92 284.07 284.85 1,411,755 -2.99(-1.04%)
Aug 05, 2022 284.11 288.20 283.63 287.83 1,326,255 +1.04(+0.36%)
Aug 04, 2022 286.37 286.93 283.97 286.79 2,071,804 +0.42(+0.15%)
Aug 03, 2022 286.40 287.43 283.60 286.37 1,507,716 +2.98(+1.05%)
Aug 02, 2022 283.44 289.31 282.80 283.40 1,921,404 -2.35(-0.82%)
Aug 01, 2022 287.82 289.58 285.47 285.75 1,652,175 -3.54(-1.22%)
Jul 29, 2022 286.79 290.45 285.84 289.29 2,991,435 +2.44(+0.85%)
Jul 28, 2022 279.89 287.90 276.05 286.85 2,502,218 +8.89(+3.20%)
Jul 27, 2022 274.50 279.21 273.19 277.96 1,900,309 +3.52(+1.28%)
Jul 26, 2022 271.54 274.64 270.40 274.43 2,145,012 +3.10(+1.14%)
Jul 25, 2022 271.24 271.64 267.43 271.34 2,233,710 -0.46(-0.17%)
Jul 22, 2022 275.37 277.06 270.26 271.79 2,833,904 -5.35(-1.93%)
Jul 21, 2022 272.94 277.44 269.43 277.14 4,207,292 +23.06(+9.07%)
Jul 20, 2022 255.08 258.95 252.92 254.09 2,920,449 +0.25(+0.10%)
Jul 19, 2022 248.97 254.71 247.89 253.84 2,073,207 +8.62(+3.52%)
Jul 18, 2022 253.03 253.82 244.25 245.21 1,990,993 -8.66(-3.41%)
Jul 15, 2022 252.23 255.20 248.79 253.87 4,131,790 +7.66(+3.11%)
Jul 14, 2022 246.23 247.82 241.03 246.21 2,387,646 -3.01(-1.21%)
Jul 13, 2022 248.07 251.89 246.41 249.21 1,987,167 -1.60(-0.64%)
Jul 12, 2022 262.32 263.71 250.25 250.81 2,212,675 -12.51(-4.75%)
Jul 11, 2022 259.52 263.70 259.41 263.32 1,703,669 +1.53(+0.58%)
Jul 08, 2022 259.44 263.29 259.26 261.79 1,134,300 +0.31(+0.12%)
Jul 07, 2022 257.71 263.70 257.22 261.48 1,799,716 +3.39(+1.31%)
Jul 06, 2022 253.34 259.77 252.07 258.10 1,936,732 +4.50(+1.77%)
Jul 05, 2022 252.67 253.76 247.03 253.60 1,635,315 -2.52(-0.98%)
Jul 01, 2022 252.42 256.81 249.17 256.12 1,422,856 +4.50(+1.79%)
Jun 30, 2022 247.04 252.50 246.51 251.63 2,189,086 +0.66(+0.26%)
Jun 29, 2022 249.14 252.17 247.24 250.97 1,677,913 +0.97(+0.39%)
Jun 28, 2022 254.44 256.70 249.28 250.00 1,772,305 -4.50(-1.77%)
Jun 27, 2022 256.53 257.68 252.77 254.49 1,864,048 -0.42(-0.16%)
Jun 24, 2022 253.70 255.42 251.83 254.91 2,943,595 +1.64(+0.65%)
Jun 23, 2022 245.03 253.87 245.03 253.27 2,687,868 +9.45(+3.88%)
Jun 22, 2022 238.86 246.64 238.51 243.82 1,883,937 +2.02(+0.84%)
Jun 21, 2022 240.09 243.39 239.21 241.80 2,870,875 +5.23(+2.21%)
Jun 17, 2022 238.99 243.29 236.26 236.58 6,878,774 -2.23(-0.93%)
Jun 16, 2022 237.72 239.42 236.21 238.81 2,048,471 -4.06(-1.67%)
Jun 15, 2022 242.81 246.67 238.75 242.86 2,377,324 +2.50(+1.04%)
Jun 14, 2022 240.96 242.39 237.56 240.36 2,418,388 -1.39(-0.57%)
Jun 13, 2022 243.72 245.15 240.29 241.75 2,678,423 -7.59(-3.05%)
Jun 10, 2022 251.41 252.90 249.11 249.35 2,167,013 -7.22(-2.81%)
Jun 09, 2022 261.48 262.92 256.47 256.56 1,369,332 -6.78(-2.58%)
Jun 08, 2022 263.41 265.53 261.16 263.35 1,614,196 -2.65(-1.00%)
Jun 07, 2022 260.61 266.74 259.99 266.00 1,642,683 +4.49(+1.72%)
Jun 06, 2022 266.23 267.40 260.86 261.50 1,406,069 -2.29(-0.87%)
Jun 03, 2022 267.70 267.92 262.18 263.79 2,192,449 -7.15(-2.64%)
Jun 02, 2022 261.47 271.27 258.80 270.94 2,688,937 +12.16(+4.70%)
Jun 01, 2022 269.17 269.17 256.20 258.79 2,322,009 -2.80(-1.07%)
May 31, 2022 261.59 262.38 257.40 261.58 6,453,838 -2.65(-1.00%)
May 27, 2022 253.33 264.62 251.89 264.23 2,878,087 +14.66(+5.87%)
May 26, 2022 248.99 250.50 247.89 249.57 2,536,549 +1.38(+0.56%)
May 25, 2022 247.29 249.99 244.69 248.20 2,596,236 -1.67(-0.67%)
May 24, 2022 249.45 251.22 246.69 249.86 1,930,516 -1.11(-0.44%)
May 23, 2022 252.28 252.36 247.18 250.97 2,066,633 +1.31(+0.52%)
May 20, 2022 250.24 252.34 244.26 249.66 2,445,870 +2.47(+1.00%)
May 19, 2022 240.87 248.56 240.11 247.20 2,414,095 +5.66(+2.34%)
May 18, 2022 244.91 246.83 240.65 241.53 2,276,613 -5.32(-2.16%)
May 17, 2022 249.62 251.60 244.72 246.86 2,968,523 +2.58(+1.05%)
May 16, 2022 245.79 247.76 242.41 244.28 2,365,130 -2.80(-1.13%)
May 13, 2022 241.87 248.59 241.81 247.08 3,191,573 +9.56(+4.02%)
May 12, 2022 233.17 238.88 231.73 237.52 2,855,819 +2.42(+1.03%)
May 11, 2022 238.42 241.02 234.88 235.10 2,440,936 -3.31(-1.39%)
May 10, 2022 241.90 243.25 232.80 238.41 3,040,576 +1.07(+0.45%)
May 09, 2022 242.77 245.14 235.68 237.34 4,030,344 -9.79(-3.96%)
May 06, 2022 246.48 248.51 242.22 247.13 2,140,599 -2.65(-1.06%)
May 05, 2022 253.96 254.98 246.74 249.77 2,316,609 -4.68(-1.84%)
May 04, 2022 244.57 256.07 244.02 254.45 2,919,490 +8.05(+3.27%)
May 03, 2022 248.84 249.78 245.19 246.40 2,740,777 -1.99(-0.80%)
May 02, 2022 248.05 252.17 243.74 248.40 3,248,647 -0.60(-0.24%)
Apr 29, 2022 253.13 257.39 248.52 249.00 3,265,662 -5.82(-2.28%)
Apr 28, 2022 253.57 257.06 249.98 254.82 4,389,419 +4.68(+1.87%)
Apr 27, 2022 251.19 255.63 249.04 250.14 2,876,392 +1.29(+0.52%)
Apr 26, 2022 255.60 257.27 248.43 248.85 3,315,671 -9.40(-3.64%)
Apr 25, 2022 257.25 258.67 250.85 258.25 4,359,491 -4.06(-1.55%)
Apr 22, 2022 272.67 274.71 262.06 262.32 3,079,886 -13.56(-4.92%)
Apr 21, 2022 281.18 286.63 274.70 275.88 3,512,564 -2.12(-0.76%)
Apr 20, 2022 272.99 281.59 271.60 278.00 3,825,758 +7.22(+2.67%)
Apr 19, 2022 274.04 275.56 270.46 270.78 3,593,703 -1.95(-0.72%)
Apr 18, 2022 272.66 274.44 270.11 272.74 1,957,735 -1.89(-0.69%)
Apr 14, 2022 282.72 282.81 273.98 274.63 3,121,230 -6.68(-2.38%)
Apr 13, 2022 279.11 282.51 275.40 281.31 2,830,248 +2.96(+1.06%)
Apr 12, 2022 287.92 288.88 276.75 278.36 2,637,857 -10.29(-3.57%)
Apr 11, 2022 293.40 296.31 286.80 288.65 2,044,754 -8.10(-2.73%)
Apr 08, 2022 295.14 300.55 294.62 296.75 2,447,798 -0.37(-0.12%)
Apr 07, 2022 286.20 298.74 285.57 297.12 2,540,219 +10.24(+3.57%)
Apr 06, 2022 283.45 288.17 279.81 286.88 2,266,330 +1.94(+0.68%)
Apr 05, 2022 285.65 288.98 283.60 284.93 2,795,485 -1.86(-0.65%)
Apr 04, 2022 289.77 290.59 285.93 286.80 3,365,867 -2.42(-0.84%)
Apr 01, 2022 291.62 293.80 285.22 289.22 3,359,931 -1.63(-0.56%)
Mar 31, 2022 294.69 298.41 290.68 290.84 3,999,888 -4.00(-1.36%)
Mar 30, 2022 292.65 294.87 291.63 294.84 2,640,268 +1.51(+0.51%)
Mar 29, 2022 293.31 295.47 290.77 293.33 2,807,712 +4.33(+1.50%)
Mar 28, 2022 285.60 289.20 283.59 289.00 1,989,058 +3.91(+1.37%)
Mar 25, 2022 286.32 287.25 281.87 285.09 1,374,985 +0.99(+0.35%)
Mar 24, 2022 284.82 285.70 280.39 284.10 2,396,840 +0.72(+0.26%)
Mar 23, 2022 288.60 288.63 282.76 283.38 2,277,681 -7.78(-2.67%)
Mar 22, 2022 286.96 292.02 285.87 291.15 2,930,397 +4.59(+1.60%)
Mar 21, 2022 285.06 290.09 284.38 286.57 2,644,615 -2.89(-1.00%)
Mar 18, 2022 279.76 291.12 278.72 289.46 4,383,195 +10.69(+3.83%)
Mar 17, 2022 274.45 278.81 268.65 278.77 2,600,570 +3.45(+1.25%)
Mar 16, 2022 269.75 275.86 268.80 275.32 3,119,549 +6.96(+2.60%)
Mar 15, 2022 266.09 269.48 264.88 268.36 2,725,572 +4.00(+1.51%)
Mar 14, 2022 261.58 270.70 260.51 264.36 2,911,724 +4.29(+1.65%)
Mar 11, 2022 263.03 265.77 259.79 260.07 1,995,481 -1.30(-0.50%)
Mar 10, 2022 261.30 258.49 261.36 1,433,201 -0.98(-0.37%)
Mar 09, 2022 260.81 264.08 258.82 262.35 1,918,502 +7.48(+2.93%)
Mar 08, 2022 256.75 260.98 252.29 254.87 2,811,908 -5.70(-2.19%)
Mar 07, 2022 268.30 269.91 257.77 260.56 3,308,747 -9.43(-3.49%)
Mar 04, 2022 273.12 273.34 265.08 269.99 2,498,129 -3.99(-1.46%)
Mar 03, 2022 274.20 276.69 271.17 273.99 2,443,671 +2.05(+0.75%)
Mar 02, 2022 268.59 273.30 268.59 271.93 2,050,187 +2.45(+0.91%)
Mar 01, 2022 271.85 274.26 267.14 269.49 2,066,288 -2.36(-0.87%)
Feb 28, 2022 277.36 277.54 268.96 271.85 3,269,885 -4.79(-1.73%)
Feb 25, 2022 268.14 276.88 271.02 276.64 2,399,232 +7.62(+2.83%)
Feb 24, 2022 253.62 269.95 253.44 269.02 3,763,711 +9.08(+3.50%)
Feb 23, 2022 264.36 267.51 259.07 259.94 2,835,159 -3.75(-1.42%)
Feb 22, 2022 263.67 267.11 261.26 263.69 3,358,237 -0.74(-0.28%)
Feb 18, 2022 264.44 0 -2.32(-0.87%)
Feb 17, 2022 265.19 269.05 262.81 266.75 3,256,416 +1.56(+0.59%)
Feb 16, 2022 265.61 267.22 260.05 265.19 3,693,662 -1.37(-0.51%)
Feb 15, 2022 272.47 274.77 265.41 266.56 3,327,012 -2.41(-0.89%)
Feb 14, 2022 269.06 271.22 266.31 268.96 3,042,519 -1.15(-0.43%)
Feb 11, 2022 278.99 281.17 269.22 270.11 2,954,376 -9.45(-3.38%)
Feb 10, 2022 285.94 285.94 278.00 279.56 2,583,102 -9.72(-3.36%)
Feb 09, 2022 285.79 289.88 285.32 289.28 2,272,036 +6.33(+2.24%)
Feb 08, 2022 278.87 283.74 277.75 282.95 1,464,490 +0.46(+0.16%)
Feb 07, 2022 285.97 287.29 281.57 282.49 1,657,202 -2.46(-0.86%)
Feb 04, 2022 286.46 288.06 283.28 284.94 1,493,242 -2.26(-0.79%)
Feb 03, 2022 287.35 287.20 2,398,141 -4.48(-1.54%)
Feb 02, 2022 286.21 292.75 283.97 291.68 3,290,111 +7.07(+2.49%)
Feb 01, 2022 284.78 285.36 281.12 284.61 2,600,162 +1.49(+0.52%)
Jan 31, 2022 280.59 284.75 283.12 3,562,957 +4.64(+1.67%)
Jan 28, 2022 269.69 278.73 266.13 278.48 5,020,805 +11.04(+4.13%)
Jan 27, 2022 269.56 271.16 264.89 267.45 5,678,143 +3.17(+1.20%)
Jan 26, 2022 268.93 271.17 261.70 264.28 4,750,903 -4.39(-1.63%)
Jan 25, 2022 271.89 272.43 267.10 268.67 4,938,206 -5.61(-2.04%)
Jan 24, 2022 274.14 274.96 264.53 274.27 5,585,171 -3.56(-1.28%)
Jan 21, 2022 281.53 282.66 275.97 277.83 4,054,113 -2.49(-0.89%)
Jan 20, 2022 286.47 287.15 279.77 280.31 2,993,816 -4.03(-1.42%)
Jan 19, 2022 286.90 290.94 284.26 284.35 3,007,758 -1.36(-0.47%)
Jan 18, 2022 286.50 287.50 282.61 285.70 4,205,713 -4.86(-1.67%)
Jan 14, 2022 290.57 0 +1.25(+0.43%)
Jan 13, 2022 301.95 303.51 288.22 289.32 3,535,795 -14.20(-4.68%)
Jan 12, 2022 303.52 305.46 300.82 303.52 2,658,204 +1.04(+0.34%)
Jan 11, 2022 302.27 306.43 297.83 302.48 4,132,484 +2.28(+0.76%)
Jan 10, 2022 291.45 300.40 288.28 300.20 3,407,207 +7.29(+2.49%)
Jan 07, 2022 299.98 300.64 291.05 292.91 3,262,201 -8.17(-2.71%)
Jan 06, 2022 301.70 303.44 296.36 301.08 2,009,853 -1.37(-0.45%)
Jan 05, 2022 306.61 308.05 302.39 302.45 3,757,390 -1.94(-0.64%)
Jan 04, 2022 310.07 313.09 302.51 304.39 4,512,293 -8.42(-2.69%)
Jan 03, 2022 324.06 325.50 309.46 312.81 3,722,011 -13.13(-4.03%)
Dec 31, 2021 325.19 328.13 324.33 325.94 1,288,535 +0.54(+0.16%)
Dec 30, 2021 324.18 327.37 323.44 325.40 1,161,138 +1.87(+0.58%)
Dec 29, 2021 322.38 324.61 320.00 323.53 2,025,712 +3.32(+1.04%)
Dec 28, 2021 323.46 325.31 319.32 320.21 1,246,649 -3.03(-0.94%)
Dec 27, 2021 321.49 324.61 319.62 323.24 1,076,892 +5.65(+1.78%)
Dec 23, 2021 315.23 319.26 314.47 317.58 1,221,974 +1.10(+0.35%)
Dec 22, 2021 312.61 317.48 312.24 316.49 2,212,362 +5.70(+1.83%)
Dec 21, 2021 312.95 312.96 305.36 310.78 2,211,102 -0.37(-0.12%)
Dec 20, 2021 309.78 312.59 303.62 311.15 2,947,757 +0.87(+0.28%)
Dec 17, 2021 313.44 315.11 307.64 310.28 8,078,900 -5.03(-1.59%)
Dec 16, 2021 312.56 319.90 309.65 315.31 4,062,960 +3.47(+1.11%)
Dec 15, 2021 307.53 312.17 304.80 311.83 3,027,454 +7.21(+2.37%)
Dec 14, 2021 312.69 313.89 300.89 304.63 3,266,602 -10.70(-3.39%)
Dec 13, 2021 315.26 317.10 312.83 315.33 2,753,553 +1.01(+0.32%)
Dec 10, 2021 315.58 319.85 314.01 314.32 1,884,027 -1.77(-0.56%)
Dec 09, 2021 317.22 318.68 313.64 316.09 2,017,708 +1.01(+0.32%)
Dec 08, 2021 310.85 316.44 310.13 315.08 2,246,588 +4.86(+1.57%)
Dec 07, 2021 308.84 313.29 308.71 310.22 2,193,472 +6.38(+2.10%)
Dec 06, 2021 308.17 311.21 301.50 303.83 2,457,271 -5.98(-1.93%)
Dec 03, 2021 316.12 318.65 307.26 309.81 3,047,757 -3.09(-0.99%)
Dec 02, 2021 314.94 319.56 311.85 312.90 2,911,254 -3.62(-1.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.