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 )

246.58 +0.78 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2021 317.10 322.56 312.61 316.53 2,367,696 -1.90(-0.60%)
Nov 30, 2021 325.15 328.37 316.71 318.43 3,376,011 -4.83(-1.49%)
Nov 29, 2021 320.08 326.15 319.89 323.26 3,119,835 +2.53(+0.79%)
Nov 26, 2021 317.50 328.18 316.75 320.72 3,109,353 +8.40(+2.69%)
Nov 24, 2021 309.72 312.77 307.60 312.33 1,573,557 +1.94(+0.63%)
Nov 23, 2021 307.07 310.83 304.84 310.39 1,792,817 -0.21(-0.07%)
Nov 22, 2021 310.69 313.84 305.71 310.60 2,233,594 -0.40(-0.13%)
Nov 19, 2021 311.94 317.98 310.43 310.99 2,354,723 +1.47(+0.47%)
Nov 18, 2021 306.86 310.35 309.42 309.53 2,028,222 +2.95(+0.96%)
Nov 17, 2021 306.90 307.60 303.45 306.58 2,456,206 +4.04(+1.34%)
Nov 16, 2021 298.16 305.31 296.64 302.54 2,720,168 +5.85(+1.97%)
Nov 15, 2021 301.02 305.21 296.13 296.69 3,156,528 -4.65(-1.54%)
Nov 12, 2021 302.45 304.37 298.93 301.34 2,762,632 -0.16(-0.05%)
Nov 11, 2021 300.69 303.05 299.16 301.50 2,175,416 +2.48(+0.83%)
Nov 10, 2021 294.58 299.64 299.01 2,253,018 +2.81(+0.95%)
Nov 09, 2021 299.14 299.63 294.39 296.20 1,875,860 -2.14(-0.72%)
Nov 08, 2021 291.67 298.93 290.42 298.34 2,949,082 +9.18(+3.17%)
Nov 05, 2021 292.02 292.61 279.69 289.16 6,872,076 -13.77(-4.55%)
Nov 04, 2021 307.81 308.41 300.49 302.93 3,362,380 -4.81(-1.56%)
Nov 03, 2021 311.51 311.51 300.71 307.74 2,920,199 -2.38(-0.77%)
Nov 02, 2021 307.23 311.69 305.59 310.12 2,776,210 +3.53(+1.15%)
Nov 01, 2021 309.77 309.15 305.12 306.59 1,882,212 -2.07(-0.67%)
Oct 29, 2021 300.39 308.88 299.66 308.65 2,789,677 +7.13(+2.36%)
Oct 28, 2021 302.69 304.90 300.28 301.53 2,434,140 -0.66(-0.22%)
Oct 27, 2021 305.11 307.18 301.40 302.19 1,897,808 -1.67(-0.55%)
Oct 26, 2021 304.50 303.86 1,368,955 +0.82(+0.27%)
Oct 25, 2021 309.36 310.59 302.22 303.04 2,329,708 -7.21(-2.32%)
Oct 22, 2021 308.01 311.01 306.38 310.25 2,195,988 +2.61(+0.85%)
Oct 21, 2021 311.36 311.36 298.98 307.63 2,901,074 -4.04(-1.30%)
Oct 20, 2021 311.29 312.48 307.89 311.68 2,613,318 +6.28(+2.06%)
Oct 19, 2021 303.25 307.30 302.69 305.40 1,846,469 +4.26(+1.41%)
Oct 18, 2021 298.10 302.46 296.41 301.14 1,784,398 +2.77(+0.93%)
Oct 15, 2021 298.12 299.64 297.33 298.37 2,988,009 +0.94(+0.32%)
Oct 14, 2021 295.58 300.67 292.90 297.43 2,848,757 +4.52(+1.54%)
Oct 13, 2021 295.79 296.15 291.79 292.90 2,797,009 -0.98(-0.33%)
Oct 12, 2021 297.56 297.56 290.61 293.88 2,574,006 -1.87(-0.63%)
Oct 11, 2021 296.31 299.46 294.58 295.75 1,132,828 -1.02(-0.34%)
Oct 08, 2021 299.90 300.99 296.08 296.77 1,088,871 -2.81(-0.94%)
Oct 07, 2021 299.76 303.56 299.56 299.59 1,685,194 +1.99(+0.67%)
Oct 06, 2021 295.83 297.62 292.42 297.60 1,657,287 +1.07(+0.36%)
Oct 05, 2021 298.74 300.67 296.42 296.53 1,781,551 +0.94(+0.32%)
Oct 04, 2021 298.73 300.57 294.16 295.59 2,325,547 -3.71(-1.24%)
Oct 01, 2021 303.91 303.91 287.16 299.30 2,695,644 -2.10(-0.70%)
Sep 30, 2021 305.59 308.07 301.14 301.40 2,860,109 -2.15(-0.71%)
Sep 29, 2021 302.67 306.12 302.17 303.55 2,074,688 +2.84(+0.95%)
Sep 28, 2021 305.62 308.22 297.76 300.70 3,760,223 -11.92(-3.81%)
Sep 27, 2021 318.12 319.09 310.21 312.63 1,831,265 -8.41(-2.62%)
Sep 24, 2021 321.47 322.64 318.79 321.04 1,426,958 -0.52(-0.16%)
Sep 23, 2021 321.68 323.59 319.77 321.56 2,287,091 +0.89(+0.28%)
Sep 22, 2021 322.42 322.74 319.73 320.67 1,816,304 -0.56(-0.18%)
Sep 21, 2021 321.53 323.94 320.49 321.23 1,895,110 +0.58(+0.18%)
Sep 20, 2021 316.59 322.21 316.59 320.65 3,204,991 -0.42(-0.13%)
Sep 17, 2021 321.37 325.67 318.38 321.07 3,497,132 +0.52(+0.16%)
Sep 16, 2021 322.38 323.22 318.18 320.54 1,813,429 -1.25(-0.39%)
Sep 15, 2021 319.35 324.98 313.97 321.79 2,378,681 +1.16(+0.36%)
Sep 14, 2021 320.41 323.45 318.70 320.63 1,908,866 +2.61(+0.82%)
Sep 13, 2021 327.47 326.47 312.97 318.02 2,054,282 -8.45(-2.59%)
Sep 10, 2021 327.25 330.39 326.35 326.47 2,474,678 +1.59(+0.49%)
Sep 09, 2021 326.97 328.70 324.11 324.88 1,499,033 -2.11(-0.64%)
Sep 08, 2021 325.77 328.44 324.15 326.98 1,831,458 +0.51(+0.15%)
Sep 07, 2021 327.12 328.36 323.72 326.48 1,951,349 -2.40(-0.73%)
Sep 03, 2021 326.74 329.73 325.11 328.88 1,348,214 +0.99(+0.30%)
Sep 02, 2021 325.98 329.44 325.33 327.89 2,298,114 +3.79(+1.17%)
Sep 01, 2021 320.14 324.61 317.61 324.10 2,218,881 +3.40(+1.06%)
Aug 31, 2021 324.77 325.95 318.67 320.70 2,436,248 -2.82(-0.87%)
Aug 30, 2021 317.45 323.94 317.11 323.52 1,729,724 +7.82(+2.48%)
Aug 27, 2021 315.65 318.36 314.19 315.69 1,330,560 +0.75(+0.24%)
Aug 26, 2021 316.58 317.55 313.17 314.94 1,300,074 -1.13(-0.36%)
Aug 25, 2021 316.36 318.15 315.17 316.07 1,357,304 -1.16(-0.36%)
Aug 24, 2021 315.52 318.85 314.77 317.23 1,775,099 +2.01(+0.64%)
Aug 23, 2021 318.25 319.22 315.09 315.22 2,770,129 -2.89(-0.91%)
Aug 20, 2021 317.89 319.75 316.04 318.11 3,331,370 +1.73(+0.55%)
Aug 19, 2021 309.71 317.34 309.20 316.38 3,261,237 +4.77(+1.53%)
Aug 18, 2021 317.72 319.97 311.36 311.61 3,359,147 -5.92(-1.86%)
Aug 17, 2021 315.85 317.88 314.63 317.52 1,777,344 +2.13(+0.67%)
Aug 16, 2021 311.64 315.70 310.75 315.40 1,638,534 +3.50(+1.12%)
Aug 13, 2021 312.47 312.47 309.39 311.89 1,388,288 +1.47(+0.47%)
Aug 12, 2021 306.54 311.23 306.08 310.42 1,958,376 +3.17(+1.03%)
Aug 11, 2021 305.99 309.34 304.51 307.25 2,183,297 +1.67(+0.55%)
Aug 10, 2021 305.23 309.36 304.58 305.58 1,570,619 +0.90(+0.30%)
Aug 09, 2021 304.34 305.84 302.54 304.68 1,557,138 +0.68(+0.22%)
Aug 06, 2021 304.13 304.65 300.50 304.00 1,679,337 +0.14(+0.05%)
Aug 05, 2021 302.79 305.10 301.39 303.86 1,422,203 +1.50(+0.50%)
Aug 04, 2021 299.28 303.82 299.28 302.36 1,602,435 +3.25(+1.09%)
Aug 03, 2021 294.62 299.46 294.04 299.10 1,974,472 +5.23(+1.78%)
Aug 02, 2021 295.98 296.80 291.86 293.87 1,208,148 -0.44(-0.15%)
Jul 30, 2021 293.99 296.53 292.88 294.31 2,254,047 -0.14(-0.05%)
Jul 29, 2021 290.24 295.50 289.88 294.45 1,799,160 +4.70(+1.62%)
Jul 28, 2021 286.19 290.80 286.19 289.75 2,171,555 +2.26(+0.78%)
Jul 27, 2021 287.89 289.13 285.98 287.50 1,750,636 +0.42(+0.14%)
Jul 26, 2021 287.89 290.00 284.22 287.08 2,039,900 -1.08(-0.37%)
Jul 23, 2021 286.99 289.25 285.11 288.16 2,098,621 +2.29(+0.80%)
Jul 22, 2021 280.62 287.14 279.12 285.88 2,474,732 +9.06(+3.27%)
Jul 21, 2021 280.01 280.51 270.14 276.81 2,777,588 -3.76(-1.34%)
Jul 20, 2021 280.64 283.94 278.77 280.57 2,449,597 -0.15(-0.05%)
Jul 19, 2021 279.91 282.14 278.39 280.72 2,545,139 -1.03(-0.37%)
Jul 16, 2021 279.40 283.11 278.16 281.75 2,593,181 +3.80(+1.37%)
Jul 15, 2021 272.37 278.58 272.09 277.95 2,291,386 +4.78(+1.75%)
Jul 14, 2021 274.45 274.89 272.94 273.17 1,462,604 -0.62(-0.23%)
Jul 13, 2021 275.68 276.97 273.49 273.80 1,539,928 -1.25(-0.45%)
Jul 12, 2021 275.66 276.95 274.31 275.04 1,798,730 +0.53(+0.19%)
Jul 09, 2021 274.14 275.28 272.93 274.51 1,681,450 +0.48(+0.18%)
Jul 08, 2021 272.06 274.86 271.63 274.02 1,952,384 -1.55(-0.56%)
Jul 07, 2021 276.74 277.51 272.42 275.58 1,859,513 -0.17(-0.06%)
Jul 06, 2021 271.67 275.89 271.28 275.75 2,560,600 +4.64(+1.71%)
Jul 02, 2021 270.44 271.17 269.23 271.11 1,454,523 +1.80(+0.67%)
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.