Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortive Corp (NY: FTV )

77.16 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2018 54.81 55.47 54.71 55.43 1,491,691 +0.79(+1.44%)
Dec 28, 2018 55.04 55.28 53.90 54.64 1,770,376 -0.16(-0.28%)
Dec 27, 2018 53.17 54.80 52.72 54.80 1,572,731 +0.97(+1.81%)
Dec 26, 2018 52.30 53.87 51.52 53.82 1,922,389 +1.69(+3.24%)
Dec 24, 2018 53.11 53.22 51.59 52.13 1,864,858 -1.52(-2.84%)
Dec 21, 2018 53.38 54.58 52.84 53.66 7,362,509 +0.28(+0.52%)
Dec 20, 2018 54.03 54.55 52.18 53.38 3,603,031 -1.16(-2.13%)
Dec 19, 2018 55.71 56.51 54.24 54.54 2,430,299 -1.25(-2.23%)
Dec 18, 2018 56.32 56.32 55.15 55.79 3,054,190 +0.12(+0.22%)
Dec 17, 2018 56.02 56.63 55.26 55.66 3,869,808 -0.75(-1.32%)
Dec 14, 2018 56.84 57.37 56.16 56.41 1,869,862 -0.89(-1.56%)
Dec 13, 2018 58.14 58.33 57.14 57.30 1,922,780 -0.67(-1.16%)
Dec 12, 2018 58.30 59.23 57.93 57.98 1,706,860 +0.58(+1.01%)
Dec 11, 2018 58.79 59.05 57.11 57.39 1,586,553 -0.54(-0.93%)
Dec 10, 2018 57.11 58.16 56.70 57.93 2,495,379 +0.64(+1.12%)
Dec 07, 2018 59.12 59.60 56.98 57.30 2,843,856 -1.80(-3.05%)
Dec 06, 2018 58.75 59.23 57.71 59.10 3,638,430 -0.58(-0.97%)
Dec 04, 2018 62.22 62.36 59.55 59.68 4,040,139 -2.55(-4.09%)
Dec 03, 2018 63.15 63.50 61.87 62.23 2,516,220 -0.09(-0.14%)
Nov 30, 2018 60.60 62.63 60.48 62.32 3,686,625 +1.59(+2.62%)
Nov 29, 2018 61.31 61.45 60.15 60.73 2,417,123 -0.65(-1.05%)
Nov 28, 2018 60.56 61.40 59.47 61.37 2,165,669 +1.01(+1.67%)
Nov 27, 2018 59.53 60.52 58.85 60.37 2,377,332 +0.46(+0.76%)
Nov 26, 2018 60.13 60.56 59.21 59.91 2,456,610 +0.33(+0.55%)
Nov 23, 2018 59.84 60.18 59.53 59.58 1,108,328 -0.87(-1.44%)
Nov 21, 2018 60.45 60.45 60.45 0 +1.04(+1.75%)
Nov 20, 2018 59.80 60.21 59.17 59.41 1,711,708 -0.96(-1.59%)
Nov 19, 2018 61.80 61.85 60.09 60.37 1,679,779 -1.38(-2.24%)
Nov 16, 2018 61.60 62.51 61.49 61.75 2,344,461 -0.23(-0.37%)
Nov 15, 2018 59.89 62.05 59.53 61.98 2,864,439 +1.74(+2.89%)
Nov 14, 2018 61.69 62.09 60.07 60.24 2,857,074 -1.32(-2.14%)
Nov 13, 2018 61.29 62.95 61.29 61.55 2,484,482 +0.20(+0.33%)
Nov 12, 2018 61.54 61.86 61.06 61.35 1,861,302 -0.21(-0.35%)
Nov 09, 2018 62.59 62.75 61.27 61.56 1,794,512 -1.37(-2.17%)
Nov 08, 2018 62.29 63.67 62.05 62.93 2,120,856 +0.62(+1.00%)
Nov 07, 2018 62.70 62.70 61.75 62.31 1,704,312 +0.20(+0.33%)
Nov 06, 2018 61.46 62.28 60.60 62.10 1,557,725 +0.64(+1.04%)
Nov 05, 2018 61.37 61.69 60.65 61.46 1,752,850 +0.20(+0.32%)
Nov 02, 2018 61.84 62.43 60.97 61.27 2,188,799 +0.04(+0.07%)
Nov 01, 2018 61.01 61.51 60.34 61.23 2,559,672 +0.46(+0.75%)
Oct 31, 2018 59.44 61.50 59.33 60.77 4,235,609 +2.10(+3.59%)
Oct 30, 2018 59.09 59.42 57.95 58.67 6,267,421 -0.43(-0.72%)
Oct 29, 2018 60.44 60.74 58.57 59.09 6,737,837 -0.70(-1.18%)
Oct 26, 2018 59.93 61.78 56.60 59.80 12,609,604 -2.68(-4.28%)
Oct 25, 2018 60.99 62.77 60.98 62.47 4,948,995 +1.84(+3.04%)
Oct 24, 2018 63.19 63.32 60.56 60.63 3,426,554 -2.43(-3.85%)
Oct 23, 2018 62.47 63.22 61.82 63.06 3,465,181 -0.52(-0.82%)
Oct 22, 2018 65.53 65.62 63.55 63.58 4,346,849 -1.72(-2.63%)
Oct 19, 2018 65.52 66.21 64.94 65.30 4,555,986 -0.20(-0.30%)
Oct 18, 2018 65.41 66.17 65.26 65.50 3,198,723 -0.16(-0.24%)
Oct 17, 2018 65.21 65.73 64.68 65.66 3,202,081 +0.36(+0.55%)
Oct 16, 2018 65.10 65.53 64.66 65.30 3,074,681 +0.69(+1.06%)
Oct 15, 2018 64.64 65.15 64.00 64.61 2,381,304 -0.21(-0.33%)
Oct 12, 2018 65.34 65.54 63.99 64.82 2,766,117 +0.51(+0.79%)
Oct 11, 2018 65.50 65.83 64.18 64.31 6,387,176 -1.34(-2.04%)
Oct 10, 2018 66.98 67.20 65.66 65.66 6,169,438 -1.62(-2.41%)
Oct 09, 2018 68.14 68.15 67.22 67.28 6,965,112 -1.19(-1.73%)
Oct 08, 2018 68.50 68.93 68.06 68.46 5,361,584 -0.27(-0.39%)
Oct 05, 2018 68.59 69.08 67.98 68.73 7,176,827 +0.02(+0.04%)
Oct 04, 2018 68.53 68.99 68.25 68.71 7,995,596 +0.17(+0.25%)
Oct 03, 2018 68.92 69.10 68.44 68.54 7,125,199 +0.10(+0.14%)
Oct 02, 2018 69.02 69.02 68.42 68.44 31,757,704 -0.66(-0.96%)
Oct 01, 2018 69.34 69.56 68.86 69.10 22,143,758 +0.19(+0.27%)
Sep 28, 2018 69.29 69.32 68.49 68.91 6,131,301 -0.36(-0.52%)
Sep 27, 2018 69.82 69.98 69.08 69.27 4,694,123 -0.32(-0.46%)
Sep 26, 2018 70.25 70.90 69.16 69.59 44,166,580 -0.79(-1.13%)
Sep 25, 2018 70.77 71.12 70.00 70.39 19,477,174 -0.27(-0.38%)
Sep 24, 2018 71.03 71.47 70.48 70.66 21,704,814 -0.53(-0.75%)
Sep 21, 2018 71.98 72.30 71.00 71.19 48,472,480 -0.32(-0.45%)
Sep 20, 2018 70.99 71.83 70.58 71.51 21,916,660 +1.13(+1.60%)
Sep 19, 2018 71.67 71.84 70.05 70.38 19,095,170 -1.14(-1.59%)
Sep 18, 2018 71.30 71.91 70.63 71.52 16,186,135 +0.21(+0.30%)
Sep 17, 2018 71.20 71.79 70.91 71.30 16,300,510 +0.11(+0.16%)
Sep 14, 2018 70.69 71.73 70.63 71.19 14,325,063 +0.39(+0.55%)
Sep 13, 2018 70.25 70.99 70.06 70.80 7,229,530 +0.97(+1.39%)
Sep 12, 2018 69.63 70.07 69.30 69.82 7,372,378 +0.24(+0.34%)
Sep 11, 2018 69.39 69.67 69.05 69.58 8,543,817 +0.27(+0.39%)
Sep 10, 2018 69.57 69.79 69.17 69.31 6,150,916 +0.08(+0.12%)
Sep 07, 2018 68.78 69.55 68.48 69.23 4,569,671 +0.35(+0.51%)
Sep 06, 2018 69.04 69.32 68.53 68.88 4,904,338 -0.15(-0.21%)
Sep 05, 2018 68.06 69.37 67.95 69.03 8,058,602 +0.72(+1.05%)
Sep 04, 2018 68.34 68.59 67.53 68.31 6,102,089 -0.43(-0.62%)
Aug 31, 2018 68.73 68.73 68.73 0 +0.20(+0.29%)
Aug 30, 2018 68.75 69.67 68.33 68.54 4,239,866 -0.06(-0.08%)
Aug 29, 2018 67.22 68.86 67.06 68.59 5,763,562 +1.48(+2.21%)
Aug 28, 2018 67.06 67.38 66.82 67.11 4,802,910 +0.32(+0.48%)
Aug 27, 2018 65.85 66.88 65.85 66.79 2,546,928 +1.27(+1.93%)
Aug 24, 2018 65.60 65.64 65.34 65.53 828,975 +0.09(+0.14%)
Aug 23, 2018 65.47 65.53 65.11 65.44 1,611,180 +0.08(+0.13%)
Aug 22, 2018 65.74 65.74 65.20 65.36 1,259,128 -0.38(-0.58%)
Aug 21, 2018 65.96 66.07 65.50 65.74 1,987,668 -0.17(-0.26%)
Aug 20, 2018 65.90 66.23 65.60 65.91 2,219,926 +0.29(+0.44%)
Aug 17, 2018 65.89 65.89 65.56 65.62 2,982,916 -0.07(-0.11%)
Aug 16, 2018 65.55 66.25 65.36 65.70 1,563,869 +0.53(+0.82%)
Aug 15, 2018 64.91 65.27 64.45 65.17 1,599,212 +0.11(+0.16%)
Aug 14, 2018 64.75 65.40 64.61 65.06 1,331,777 +0.20(+0.32%)
Aug 13, 2018 65.10 65.76 64.61 64.86 1,831,149 -0.32(-0.49%)
Aug 10, 2018 65.45 65.61 64.95 65.18 2,425,415 -0.44(-0.67%)
Aug 09, 2018 66.01 66.28 65.58 65.62 913,354 -0.44(-0.67%)
Aug 08, 2018 66.38 66.47 65.72 66.06 1,098,411 -0.41(-0.62%)
Aug 07, 2018 66.38 66.76 66.24 66.47 1,018,392 +0.26(+0.40%)
Aug 06, 2018 66.30 66.44 66.08 66.21 1,572,656 -0.20(-0.31%)
Aug 03, 2018 66.55 66.63 66.00 66.41 1,235,697 +0.23(+0.35%)
Aug 02, 2018 65.83 66.35 65.40 66.18 1,817,598 -0.01(-0.01%)
Aug 01, 2018 67.28 67.57 66.14 66.19 2,730,946 -0.93(-1.39%)
Jul 31, 2018 65.85 67.26 65.54 67.12 3,371,290 +1.91(+2.92%)
Jul 30, 2018 65.42 66.78 65.02 65.22 3,152,094 -0.05(-0.08%)
Jul 27, 2018 66.03 66.21 64.41 65.27 2,731,252 -1.14(-1.72%)
Jul 26, 2018 65.01 66.49 64.40 66.41 3,656,821 +1.78(+2.76%)
Jul 25, 2018 63.37 64.68 63.17 64.63 2,594,974 +1.32(+2.09%)
Jul 24, 2018 62.56 63.34 62.56 63.30 2,538,049 +1.01(+1.61%)
Jul 23, 2018 63.32 63.43 62.25 62.30 1,764,848 -1.19(-1.88%)
Jul 20, 2018 63.07 63.95 62.93 63.49 2,290,383 +0.02(+0.03%)
Jul 19, 2018 63.37 63.66 62.86 63.47 1,598,834 +0.08(+0.13%)
Jul 18, 2018 63.78 63.78 63.18 63.39 1,689,939 -0.04(-0.06%)
Jul 17, 2018 62.62 63.52 62.48 63.43 1,178,250 +0.91(+1.45%)
Jul 16, 2018 62.99 63.03 62.33 62.53 1,307,936 -0.62(-0.98%)
Jul 13, 2018 63.02 63.29 62.80 63.15 1,229,600 +0.22(+0.35%)
Jul 12, 2018 62.63 63.13 62.26 62.93 1,943,146 +0.58(+0.93%)
Jul 11, 2018 62.81 63.02 62.31 62.35 1,572,828 -0.67(-1.06%)
Jul 10, 2018 63.61 63.83 62.67 63.02 1,501,142 -0.69(-1.08%)
Jul 09, 2018 63.09 63.87 63.09 63.70 2,106,911 +0.56(+0.88%)
Jul 06, 2018 63.13 63.52 62.84 63.15 1,126,300 +0.07(+0.10%)
Jul 05, 2018 63.00 63.22 62.64 63.08 1,642,615 +0.49(+0.78%)
Jul 03, 2018 62.59 62.59 62.59 0 -0.18(-0.29%)
Jul 02, 2018 62.57 62.80 61.88 62.77 1,806,309 -0.29(-0.45%)
Jun 29, 2018 62.33 63.47 62.33 63.06 4,202,932 +1.07(+1.73%)
Jun 28, 2018 61.39 62.28 60.68 61.99 4,253,435 +0.83(+1.35%)
Jun 27, 2018 61.74 62.16 61.11 61.16 6,546,833 -0.34(-0.55%)
Jun 26, 2018 63.17 63.17 61.44 61.50 7,351,070 -1.99(-3.13%)
Jun 25, 2018 63.32 63.66 62.77 63.48 2,325,958 -0.17(-0.27%)
Jun 22, 2018 64.46 64.48 63.60 63.65 2,672,419 -0.21(-0.33%)
Jun 21, 2018 64.20 64.44 63.35 63.87 1,550,709 -0.57(-0.89%)
Jun 20, 2018 64.68 64.77 64.10 64.44 1,373,401 -0.17(-0.27%)
Jun 19, 2018 65.00 65.09 64.05 64.61 2,287,720 -1.11(-1.69%)
Jun 18, 2018 65.73 65.95 64.96 65.72 2,371,162 -0.57(-0.86%)
Jun 15, 2018 66.66 65.53 66.30 4,115,036 +0.77(+1.17%)
Jun 14, 2018 64.03 65.79 64.03 65.53 3,117,664 +1.67(+2.61%)
Jun 13, 2018 64.14 64.58 63.83 63.86 1,410,777 -0.16(-0.26%)
Jun 12, 2018 64.10 64.33 63.74 64.02 1,321,703 -0.07(-0.10%)
Jun 11, 2018 63.95 64.23 63.74 64.09 1,345,657 +0.14(+0.22%)
Jun 08, 2018 63.75 64.11 63.40 63.95 1,770,474 +0.18(+0.28%)
Jun 07, 2018 63.23 63.92 62.94 63.77 3,239,895 +2.47(+4.03%)
Jun 06, 2018 61.30 60.62 61.30 1,645,430 +0.54(+0.89%)
Jun 05, 2018 60.90 61.11 60.52 60.76 1,047,568 +0.04(+0.07%)
Jun 04, 2018 60.70 61.17 60.25 60.72 1,956,880 +0.36(+0.60%)
Jun 01, 2018 60.04 60.73 59.72 60.36 1,447,016 +0.92(+1.54%)
May 31, 2018 60.63 60.64 59.28 59.44 2,784,386 -1.23(-2.02%)
May 30, 2018 60.54 61.06 60.40 60.67 1,602,795 +0.14(+0.23%)
May 29, 2018 61.27 61.50 60.12 60.53 1,847,889 -1.22(-1.97%)
May 25, 2018 61.75 61.75 61.75 0 -0.53(-0.85%)
May 24, 2018 61.92 62.58 61.75 62.28 1,784,801 +0.04(+0.07%)
May 23, 2018 61.88 62.33 61.45 62.24 1,500,538 +0.06(+0.09%)
May 22, 2018 63.41 63.52 62.17 62.18 1,903,259 -1.23(-1.93%)
May 21, 2018 63.84 64.23 63.15 63.41 1,450,728 -0.21(-0.33%)
May 18, 2018 63.19 63.69 62.93 63.62 2,513,978 +0.42(+0.67%)
May 17, 2018 62.68 63.31 62.42 63.20 1,526,090 +0.47(+0.74%)
May 16, 2018 62.22 62.84 62.20 62.73 1,208,873 +0.43(+0.70%)
May 15, 2018 62.11 62.31 61.69 62.30 1,400,363 -0.04(-0.07%)
May 14, 2018 61.89 62.68 61.86 62.34 2,145,735 +0.56(+0.90%)
May 11, 2018 61.78 62.07 61.44 61.78 1,235,449 +0.07(+0.11%)
May 10, 2018 61.68 61.80 61.37 61.72 1,125,574 +0.26(+0.43%)
May 09, 2018 60.67 61.53 60.46 61.46 1,531,395 +0.79(+1.31%)
May 08, 2018 60.08 60.68 59.93 60.66 1,382,157 +0.58(+0.97%)
May 07, 2018 59.96 60.38 59.77 60.08 1,611,218 +0.20(+0.34%)
May 04, 2018 58.82 59.96 58.64 59.88 1,534,474 +0.64(+1.08%)
May 03, 2018 57.92 59.43 57.67 59.24 2,323,393 +0.81(+1.38%)
May 02, 2018 58.82 59.12 58.17 58.43 2,435,706 -0.42(-0.72%)
May 01, 2018 57.46 58.87 57.08 58.86 2,418,235 +1.41(+2.46%)
Apr 30, 2018 58.54 58.75 57.44 57.44 2,042,454 -0.82(-1.40%)
Apr 27, 2018 58.54 58.68 56.44 58.26 4,518,857 -0.78(-1.33%)
Apr 26, 2018 59.19 59.41 58.58 59.05 3,269,332 +0.06(+0.10%)
Apr 25, 2018 59.49 59.73 58.82 58.99 2,149,825 -0.69(-1.16%)
Apr 24, 2018 62.64 62.85 59.04 59.68 2,225,799 -2.66(-4.26%)
Apr 23, 2018 62.87 62.91 62.16 62.34 1,387,428 -0.36(-0.57%)
Apr 20, 2018 62.87 62.98 62.23 62.70 1,619,809 -0.02(-0.04%)
Apr 19, 2018 63.01 63.28 62.39 62.72 1,330,817 -0.30(-0.48%)
Apr 18, 2018 63.10 63.55 62.64 63.02 1,168,507 +0.34(+0.53%)
Apr 17, 2018 61.94 63.36 61.86 62.69 2,577,187 +1.20(+1.95%)
Apr 16, 2018 61.60 61.70 61.19 61.49 1,752,846 +0.46(+0.75%)
Apr 13, 2018 61.57 61.95 60.59 61.03 3,031,784 -0.04(-0.07%)
Apr 12, 2018 61.28 61.59 60.97 61.07 1,627,047 +0.25(+0.40%)
Apr 11, 2018 61.38 61.58 60.75 60.83 1,381,304 -1.10(-1.78%)
Apr 10, 2018 61.39 62.07 61.25 61.93 1,946,883 +1.38(+2.28%)
Apr 09, 2018 61.23 61.75 60.41 60.55 2,550,207 -0.50(-0.82%)
Apr 06, 2018 62.66 62.92 60.36 61.05 1,981,691 -2.21(-3.49%)
Apr 05, 2018 63.18 63.79 62.81 63.25 1,604,425 +0.65(+1.03%)
Apr 04, 2018 61.28 62.64 60.79 62.61 2,196,531 +0.27(+0.43%)
Apr 03, 2018 61.82 62.38 61.14 62.34 1,964,157 +0.70(+1.14%)
Apr 02, 2018 63.06 63.23 60.92 61.63 2,058,309 -1.70(-2.68%)
Mar 29, 2018 63.33 63.33 63.33 0 +0.71(+1.13%)
Mar 28, 2018 62.90 62.99 61.91 62.62 2,219,864 -0.12(-0.20%)
Mar 27, 2018 63.82 64.11 62.48 62.75 1,922,435 -1.05(-1.65%)
Mar 26, 2018 63.16 63.88 62.62 63.80 2,117,373 +1.69(+2.72%)
Mar 23, 2018 62.71 63.47 62.07 62.11 2,581,436 -0.55(-0.87%)
Mar 22, 2018 63.37 63.91 62.52 62.66 1,887,754 -1.36(-2.12%)
Mar 21, 2018 63.90 64.71 63.34 64.01 1,406,367 +0.16(+0.24%)
Mar 20, 2018 63.81 64.12 63.55 63.86 1,585,092 +0.31(+0.49%)
Mar 19, 2018 63.88 63.88 62.92 63.55 1,146,886 -0.37(-0.58%)
Mar 16, 2018 63.74 64.08 63.41 63.91 2,470,009 +0.11(+0.17%)
Mar 15, 2018 63.54 64.07 63.09 63.81 887,674 +0.40(+0.63%)
Mar 14, 2018 64.09 64.46 63.44 63.41 1,444,495 -0.31(-0.49%)
Mar 13, 2018 64.33 64.72 63.57 63.72 1,981,447 -0.44(-0.69%)
Mar 12, 2018 65.52 65.54 63.72 64.16 1,488,962 -1.42(-2.17%)
Mar 09, 2018 64.40 65.61 63.83 65.58 2,580,548 +1.56(+2.44%)
Mar 08, 2018 63.91 64.10 63.22 64.02 2,746,622 +0.33(+0.51%)
Mar 07, 2018 63.80 63.69 3,589,491 +2.32(+3.78%)
Mar 06, 2018 61.01 61.68 60.55 61.37 1,718,986 +0.70(+1.16%)
Mar 05, 2018 60.07 60.96 59.73 60.67 1,567,016 +0.22(+0.36%)
Mar 02, 2018 60.47 60.85 59.88 60.45 2,369,907 -0.58(-0.95%)
Mar 01, 2018 62.96 63.02 60.64 61.03 1,986,780 -1.72(-2.73%)
Feb 28, 2018 63.76 63.94 62.74 62.75 1,990,951 -0.78(-1.23%)
Feb 27, 2018 63.79 64.40 63.51 63.53 1,240,214 -0.16(-0.26%)
Feb 26, 2018 63.15 63.83 62.89 63.69 1,789,104 +0.67(+1.06%)
Feb 23, 2018 63.03 63.10 62.45 63.02 1,588,849 +0.38(+0.60%)
Feb 22, 2018 62.65 1,295,143 +0.60(+0.97%)
Feb 21, 2018 62.12 63.03 62.03 62.04 1,555,527 +0.13(+0.21%)
Feb 20, 2018 61.50 62.21 61.44 61.91 2,018,061 +0.16(+0.26%)
Feb 16, 2018 61.75 61.75 61.75 0 +0.47(+0.76%)
Feb 15, 2018 61.10 61.29 60.48 61.28 2,062,701 +0.73(+1.20%)
Feb 14, 2018 60.20 60.75 59.97 60.56 2,191,411 +0.04(+0.07%)
Feb 13, 2018 60.48 61.01 60.24 60.52 3,858,086 -0.13(-0.22%)
Feb 12, 2018 59.42 61.20 59.42 60.65 4,247,277 +1.51(+2.55%)
Feb 09, 2018 61.88 61.88 56.74 59.14 5,071,601 +2.70(+4.79%)
Feb 08, 2018 58.53 59.02 56.35 56.44 2,857,041 -2.08(-3.56%)
Feb 07, 2018 58.70 59.63 58.51 58.52 3,071,164 -0.34(-0.58%)
Feb 06, 2018 57.41 59.25 56.69 58.86 3,467,977 -0.65(-1.10%)
Feb 05, 2018 61.25 61.46 58.53 59.51 2,383,363 -1.99(-3.24%)
Feb 02, 2018 61.50 62.27 61.27 61.50 1,722,875 -0.16(-0.26%)
Feb 01, 2018 61.64 62.50 61.39 61.67 1,764,746 -0.38(-0.62%)
Jan 31, 2018 62.30 62.47 61.73 62.05 1,577,011 -0.01(-0.01%)
Jan 30, 2018 61.95 62.39 61.80 62.06 1,633,660 -0.29(-0.46%)
Jan 29, 2018 62.20 62.58 62.04 62.35 1,989,776 -0.16(-0.25%)
Jan 26, 2018 61.39 62.52 60.87 62.50 2,701,666 +1.44(+2.35%)
Jan 25, 2018 61.86 61.95 60.86 61.06 1,764,846 -0.45(-0.73%)
Jan 24, 2018 61.61 62.59 61.27 61.51 1,931,707 +0.24(+0.40%)
Jan 23, 2018 60.76 61.42 60.22 61.27 1,822,217 +0.70(+1.16%)
Jan 22, 2018 60.85 61.28 60.28 60.57 1,672,044 -0.29(-0.48%)
Jan 19, 2018 60.92 61.17 60.40 60.86 2,219,669 +0.08(+0.13%)
Jan 18, 2018 61.10 61.37 60.61 60.78 1,058,801 -0.23(-0.37%)
Jan 17, 2018 60.79 61.41 60.42 61.01 1,868,642 +0.61(+1.01%)
Jan 16, 2018 61.07 61.73 60.17 60.39 1,640,967 -0.39(-0.64%)
Jan 12, 2018 60.79 60.79 60.79 0 +0.62(+1.03%)
Jan 11, 2018 59.69 60.25 59.59 60.17 1,444,971 +0.56(+0.94%)
Jan 10, 2018 59.92 60.22 59.20 59.60 1,089,454 -0.62(-1.03%)
Jan 09, 2018 59.77 60.78 59.75 60.22 1,395,492 +0.43(+0.72%)
Jan 08, 2018 59.72 59.99 59.64 59.79 1,237,882 -0.12(-0.20%)
Jan 05, 2018 60.75 60.90 59.48 59.91 2,614,754 -0.69(-1.14%)
Jan 04, 2018 59.36 60.69 59.12 60.61 1,872,261 +1.49(+2.53%)
Jan 03, 2018 58.97 59.24 58.17 59.11 1,919,618 +0.03(+0.06%)
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.