PKI - PerkinElmer, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2020101.00101.71100.55101.34101.34794,803
17 Jan 2020101.59101.82101.15101.32101.32853,800
16 Jan 2020102.11102.30100.86101.22101.22567,000
16 Jan 20200.07 Dividend
15 Jan 2020101.71102.46101.56101.73101.66377,700
14 Jan 2020100.21102.06100.21101.69101.62785,200
13 Jan 2020100.38100.9599.92100.63100.56398,200
10 Jan 2020100.00101.1699.71100.34100.27471,300
09 Jan 202099.2299.9198.6299.8699.79445,400
08 Jan 202098.8499.7497.2698.5998.52597,600
07 Jan 202097.7398.9997.2898.8098.73441,800
06 Jan 202096.3798.0596.0598.0097.93464,700
03 Jan 202096.7197.6895.7796.9996.92558,900
02 Jan 202098.2598.8697.6898.8698.79708,900
31 Dec 201996.6497.3296.5397.1097.03344,300
30 Dec 201997.0997.1096.3196.6696.59228,500
27 Dec 201997.3097.3096.6197.0596.98321,900
26 Dec 201997.5997.6596.8697.1797.10298,300
24 Dec 201997.4197.5396.7597.4597.38102,000
23 Dec 201996.9097.2796.4097.2197.14278,000
20 Dec 201996.2296.7795.4896.5696.49778,300
19 Dec 201994.8496.1994.6895.7095.63426,300
18 Dec 201995.0895.2594.4094.6594.58336,500
17 Dec 201996.1196.3094.9195.1995.12346,600
16 Dec 201995.3395.9294.6795.6795.60451,900
13 Dec 201995.8996.1794.1894.3994.33578,800
12 Dec 201994.3996.3894.0095.8595.78592,400
11 Dec 201994.2594.4893.8494.3194.25320,100
10 Dec 201994.2094.7793.4294.3794.31393,100
09 Dec 201993.9294.2393.4493.6693.60295,400
06 Dec 201993.6894.3593.2794.1294.06395,900
05 Dec 201992.7593.2191.9092.8392.77640,800
04 Dec 201990.8792.5990.8792.3892.32466,300
03 Dec 201991.0791.8690.3091.4991.43699,000
02 Dec 201993.1993.1991.9692.1592.09704,000
29 Nov 201993.4893.8192.7492.9092.84287,000
27 Nov 201992.9393.7592.6093.5393.47496,000
26 Nov 201991.9093.1091.9092.6192.55527,500
25 Nov 201992.0092.2091.5292.1092.04341,100
22 Nov 201991.3291.5790.4991.5291.46447,300
21 Nov 201990.7490.8989.8690.6990.63419,500
20 Nov 201990.7591.1589.9790.5290.46607,200
19 Nov 201989.9991.7189.6191.1891.12722,700
18 Nov 201991.1091.1089.3789.5589.49637,900
15 Nov 201988.5491.1688.3190.9590.89842,100
14 Nov 201987.4588.2386.7888.1288.06670,100
13 Nov 201987.4287.9086.9187.3287.26561,200
12 Nov 201987.6488.3587.2887.9287.86632,600
11 Nov 201986.6387.5586.4787.4987.43314,100
08 Nov 201986.8987.4286.7487.3087.24428,300
07 Nov 201986.6687.3186.2587.1187.05549,500
06 Nov 201987.0887.0885.4786.0585.99663,700
05 Nov 201987.9488.1387.0587.0887.02693,100
04 Nov 201988.9089.2587.4087.6387.57796,200
01 Nov 201986.7989.1686.7988.0988.031,431,400
31 Oct 201984.7386.1582.5485.9685.901,742,700
30 Oct 201987.8288.0487.1487.7687.701,262,000
29 Oct 201986.5388.1286.2787.9987.93665,500
28 Oct 201986.4487.5286.4487.3887.32624,600
25 Oct 201984.4786.5883.9386.2386.17468,900
24 Oct 201984.8385.2084.0984.8584.79382,900
23 Oct 201984.3985.1083.9984.8684.80639,300
22 Oct 201984.0084.4083.3483.9783.91662,800
21 Oct 201983.7684.7283.4584.1084.04413,200
18 Oct 201982.6483.5682.4083.1083.04426,900
17 Oct 201982.0283.6182.0283.0282.96597,300
17 Oct 20190.07 Dividend
16 Oct 201981.7081.9781.0381.6981.56948,100
15 Oct 201982.4082.7582.0082.1682.03895,200
14 Oct 201982.1882.9681.2581.8681.73690,900
11 Oct 201981.5083.4081.5082.0081.87706,800
10 Oct 201980.6681.4380.3680.5080.38494,000
09 Oct 201979.5881.1879.4380.6880.56863,400
08 Oct 201982.5782.9778.3579.1078.981,840,300
07 Oct 201984.9485.4584.3284.3584.22615,700
04 Oct 201983.5185.5383.5185.4485.31741,800
03 Oct 201983.7283.7282.2583.3483.21956,400
02 Oct 201982.7183.6982.1183.4583.32768,000
01 Oct 201985.3286.0183.3083.4783.34737,400
30 Sep 201985.4285.8884.9985.1785.04436,900
27 Sep 201985.7486.1784.4685.1685.03600,000
26 Sep 201985.9586.4584.6685.3085.17857,600
25 Sep 201984.7884.7883.5984.4984.36366,800
24 Sep 201985.8385.9283.6984.7784.64658,700
23 Sep 201986.0686.2185.1285.2085.07458,700
20 Sep 201986.3387.6386.2386.5686.43667,700
19 Sep 201986.0586.8085.9086.1085.97536,600
18 Sep 201986.1986.5385.2786.0685.93471,300
17 Sep 201986.1686.6285.8286.2286.09538,400
16 Sep 201986.1886.5285.9786.2386.10346,100
13 Sep 201986.0887.1786.0886.6786.54470,200
12 Sep 201987.4087.7286.0886.1285.99443,900
11 Sep 201985.9286.9485.3686.9186.78749,600
10 Sep 201983.4386.1282.9685.5085.371,010,900
09 Sep 201984.1384.5283.1083.7883.65627,800
06 Sep 201984.0984.4183.5383.7483.61452,000
05 Sep 201982.6583.8782.6583.7183.58414,100
04 Sep 201982.2682.4481.5281.9581.82510,500
03 Sep 201982.2482.6880.9981.4981.361,080,900
30 Aug 201983.7183.7182.2882.7082.57559,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...