Mail

PKI - PerkinElmer, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2020	101.00	101.71	100.55	101.34	101.34	794,803
17 Jan 2020	101.59	101.82	101.15	101.32	101.32	853,800
16 Jan 2020	102.11	102.30	100.86	101.22	101.22	567,000
16 Jan 2020	0.07 Dividend
15 Jan 2020	101.71	102.46	101.56	101.73	101.66	377,700
14 Jan 2020	100.21	102.06	100.21	101.69	101.62	785,200
13 Jan 2020	100.38	100.95	99.92	100.63	100.56	398,200
10 Jan 2020	100.00	101.16	99.71	100.34	100.27	471,300
09 Jan 2020	99.22	99.91	98.62	99.86	99.79	445,400
08 Jan 2020	98.84	99.74	97.26	98.59	98.52	597,600
07 Jan 2020	97.73	98.99	97.28	98.80	98.73	441,800
06 Jan 2020	96.37	98.05	96.05	98.00	97.93	464,700
03 Jan 2020	96.71	97.68	95.77	96.99	96.92	558,900
02 Jan 2020	98.25	98.86	97.68	98.86	98.79	708,900
31 Dec 2019	96.64	97.32	96.53	97.10	97.03	344,300
30 Dec 2019	97.09	97.10	96.31	96.66	96.59	228,500
27 Dec 2019	97.30	97.30	96.61	97.05	96.98	321,900
26 Dec 2019	97.59	97.65	96.86	97.17	97.10	298,300
24 Dec 2019	97.41	97.53	96.75	97.45	97.38	102,000
23 Dec 2019	96.90	97.27	96.40	97.21	97.14	278,000
20 Dec 2019	96.22	96.77	95.48	96.56	96.49	778,300
19 Dec 2019	94.84	96.19	94.68	95.70	95.63	426,300
18 Dec 2019	95.08	95.25	94.40	94.65	94.58	336,500
17 Dec 2019	96.11	96.30	94.91	95.19	95.12	346,600
16 Dec 2019	95.33	95.92	94.67	95.67	95.60	451,900
13 Dec 2019	95.89	96.17	94.18	94.39	94.33	578,800
12 Dec 2019	94.39	96.38	94.00	95.85	95.78	592,400
11 Dec 2019	94.25	94.48	93.84	94.31	94.25	320,100
10 Dec 2019	94.20	94.77	93.42	94.37	94.31	393,100
09 Dec 2019	93.92	94.23	93.44	93.66	93.60	295,400
06 Dec 2019	93.68	94.35	93.27	94.12	94.06	395,900
05 Dec 2019	92.75	93.21	91.90	92.83	92.77	640,800
04 Dec 2019	90.87	92.59	90.87	92.38	92.32	466,300
03 Dec 2019	91.07	91.86	90.30	91.49	91.43	699,000
02 Dec 2019	93.19	93.19	91.96	92.15	92.09	704,000
29 Nov 2019	93.48	93.81	92.74	92.90	92.84	287,000
27 Nov 2019	92.93	93.75	92.60	93.53	93.47	496,000
26 Nov 2019	91.90	93.10	91.90	92.61	92.55	527,500
25 Nov 2019	92.00	92.20	91.52	92.10	92.04	341,100
22 Nov 2019	91.32	91.57	90.49	91.52	91.46	447,300
21 Nov 2019	90.74	90.89	89.86	90.69	90.63	419,500
20 Nov 2019	90.75	91.15	89.97	90.52	90.46	607,200
19 Nov 2019	89.99	91.71	89.61	91.18	91.12	722,700
18 Nov 2019	91.10	91.10	89.37	89.55	89.49	637,900
15 Nov 2019	88.54	91.16	88.31	90.95	90.89	842,100
14 Nov 2019	87.45	88.23	86.78	88.12	88.06	670,100
13 Nov 2019	87.42	87.90	86.91	87.32	87.26	561,200
12 Nov 2019	87.64	88.35	87.28	87.92	87.86	632,600
11 Nov 2019	86.63	87.55	86.47	87.49	87.43	314,100
08 Nov 2019	86.89	87.42	86.74	87.30	87.24	428,300
07 Nov 2019	86.66	87.31	86.25	87.11	87.05	549,500
06 Nov 2019	87.08	87.08	85.47	86.05	85.99	663,700
05 Nov 2019	87.94	88.13	87.05	87.08	87.02	693,100
04 Nov 2019	88.90	89.25	87.40	87.63	87.57	796,200
01 Nov 2019	86.79	89.16	86.79	88.09	88.03	1,431,400
31 Oct 2019	84.73	86.15	82.54	85.96	85.90	1,742,700
30 Oct 2019	87.82	88.04	87.14	87.76	87.70	1,262,000
29 Oct 2019	86.53	88.12	86.27	87.99	87.93	665,500
28 Oct 2019	86.44	87.52	86.44	87.38	87.32	624,600
25 Oct 2019	84.47	86.58	83.93	86.23	86.17	468,900
24 Oct 2019	84.83	85.20	84.09	84.85	84.79	382,900
23 Oct 2019	84.39	85.10	83.99	84.86	84.80	639,300
22 Oct 2019	84.00	84.40	83.34	83.97	83.91	662,800
21 Oct 2019	83.76	84.72	83.45	84.10	84.04	413,200
18 Oct 2019	82.64	83.56	82.40	83.10	83.04	426,900
17 Oct 2019	82.02	83.61	82.02	83.02	82.96	597,300
17 Oct 2019	0.07 Dividend
16 Oct 2019	81.70	81.97	81.03	81.69	81.56	948,100
15 Oct 2019	82.40	82.75	82.00	82.16	82.03	895,200
14 Oct 2019	82.18	82.96	81.25	81.86	81.73	690,900
11 Oct 2019	81.50	83.40	81.50	82.00	81.87	706,800
10 Oct 2019	80.66	81.43	80.36	80.50	80.38	494,000
09 Oct 2019	79.58	81.18	79.43	80.68	80.56	863,400
08 Oct 2019	82.57	82.97	78.35	79.10	78.98	1,840,300
07 Oct 2019	84.94	85.45	84.32	84.35	84.22	615,700
04 Oct 2019	83.51	85.53	83.51	85.44	85.31	741,800
03 Oct 2019	83.72	83.72	82.25	83.34	83.21	956,400
02 Oct 2019	82.71	83.69	82.11	83.45	83.32	768,000
01 Oct 2019	85.32	86.01	83.30	83.47	83.34	737,400
30 Sep 2019	85.42	85.88	84.99	85.17	85.04	436,900
27 Sep 2019	85.74	86.17	84.46	85.16	85.03	600,000
26 Sep 2019	85.95	86.45	84.66	85.30	85.17	857,600
25 Sep 2019	84.78	84.78	83.59	84.49	84.36	366,800
24 Sep 2019	85.83	85.92	83.69	84.77	84.64	658,700
23 Sep 2019	86.06	86.21	85.12	85.20	85.07	458,700
20 Sep 2019	86.33	87.63	86.23	86.56	86.43	667,700
19 Sep 2019	86.05	86.80	85.90	86.10	85.97	536,600
18 Sep 2019	86.19	86.53	85.27	86.06	85.93	471,300
17 Sep 2019	86.16	86.62	85.82	86.22	86.09	538,400
16 Sep 2019	86.18	86.52	85.97	86.23	86.10	346,100
13 Sep 2019	86.08	87.17	86.08	86.67	86.54	470,200
12 Sep 2019	87.40	87.72	86.08	86.12	85.99	443,900
11 Sep 2019	85.92	86.94	85.36	86.91	86.78	749,600
10 Sep 2019	83.43	86.12	82.96	85.50	85.37	1,010,900
09 Sep 2019	84.13	84.52	83.10	83.78	83.65	627,800
06 Sep 2019	84.09	84.41	83.53	83.74	83.61	452,000
05 Sep 2019	82.65	83.87	82.65	83.71	83.58	414,100
04 Sep 2019	82.26	82.44	81.52	81.95	81.82	510,500
03 Sep 2019	82.24	82.68	80.99	81.49	81.36	1,080,900
30 Aug 2019	83.71	83.71	82.28	82.70	82.57	559,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...