Australia markets closed

PerkinElmer, Inc. (PKI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.91+1.32 (+0.88%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021151.04152.27149.59151.91151.91683,400
21 Jan 2021150.95151.87148.57150.59150.59425,200
21 Jan 20210.07 Dividend
20 Jan 2021150.09152.07149.72151.26151.19616,900
19 Jan 2021150.47151.28147.41149.29149.22723,300
15 Jan 2021147.46149.49146.03148.52148.45824,900
14 Jan 2021152.18152.78148.04148.13148.06859,500
13 Jan 2021151.94153.86151.01151.52151.451,111,200
12 Jan 2021158.80159.32150.83151.98151.911,389,400
11 Jan 2021158.90162.70157.48159.25159.181,316,400
08 Jan 2021160.55162.40157.60159.76159.691,006,500
07 Jan 2021160.58162.16158.75160.53160.461,087,700
06 Jan 2021150.36158.00150.18156.37156.301,490,400
05 Jan 2021145.80152.52145.00151.90151.831,355,200
04 Jan 2021144.13147.51142.48145.51145.44943,400
31 Dec 2020140.93143.62139.99143.50143.43552,600
30 Dec 2020140.59141.09139.49140.58140.51326,900
29 Dec 2020141.78142.82139.47139.83139.77500,200
28 Dec 2020140.96141.58139.12140.71140.64520,600
24 Dec 2020139.21140.11138.64139.71139.65174,100
23 Dec 2020139.98140.39137.58139.32139.26375,100
22 Dec 2020140.44141.56138.99139.86139.80528,400
21 Dec 2020141.04141.41137.40140.62140.55831,500
18 Dec 2020143.16143.55140.77142.70142.631,484,800
17 Dec 2020141.53143.60141.07143.42143.35928,200
16 Dec 2020145.00145.34140.40140.80140.731,089,200
15 Dec 2020146.09147.80145.08145.20145.13841,600
14 Dec 2020146.50149.95145.28145.32145.25561,000
11 Dec 2020145.80146.65144.36146.07146.00639,100
10 Dec 2020143.46146.67143.09145.91145.84800,800
09 Dec 2020147.89147.89142.95143.91143.84886,300
08 Dec 2020143.50148.39143.45147.91147.841,196,600
07 Dec 2020141.50144.17141.50143.89143.82904,200
04 Dec 2020138.43141.88138.30141.78141.71750,300
03 Dec 2020139.06139.32137.62138.02137.96699,500
02 Dec 2020137.93139.40135.75138.58138.52993,200
01 Dec 2020132.89137.45131.94137.20137.141,009,800
30 Nov 2020129.61133.19129.45133.00132.941,220,500
27 Nov 2020127.96129.32127.62129.26129.20283,800
25 Nov 2020126.75127.78126.60127.50127.441,268,200
24 Nov 2020128.63128.84126.00127.07127.011,341,500
23 Nov 2020130.15130.45125.76127.82127.76896,600
20 Nov 2020131.00131.20129.87130.19130.131,015,200
19 Nov 2020128.75131.30128.09130.81130.75767,400
18 Nov 2020133.00133.12127.46128.67128.61938,100
17 Nov 2020132.75134.00132.04133.00132.941,516,600
16 Nov 2020132.28134.33131.14133.32133.26832,500
13 Nov 2020132.03132.68130.85132.12132.06698,400
12 Nov 2020129.21131.89129.15130.64130.58634,500
11 Nov 2020127.47130.73127.00129.07129.011,155,000
10 Nov 2020127.73129.18123.66125.53125.471,650,000
09 Nov 2020136.50136.50123.02128.09128.033,100,200
06 Nov 2020138.75142.65137.85141.30141.23820,700
05 Nov 2020137.21139.78136.52138.41138.35827,100
04 Nov 2020134.57136.34133.27135.04134.981,080,200
03 Nov 2020133.99135.49132.52133.15133.091,031,400
02 Nov 2020130.19133.94130.19132.64132.581,505,100
30 Oct 2020127.94129.56125.61129.55129.49827,200
29 Oct 2020126.91132.51124.40128.79128.731,547,000
28 Oct 2020124.64125.91123.37124.40124.341,123,200
27 Oct 2020124.00128.24123.50127.08127.021,013,000
26 Oct 2020123.03124.63122.17124.07124.01814,000
23 Oct 2020125.58125.58122.82124.45124.39558,000
22 Oct 2020124.10125.96123.01125.20125.14846,700
21 Oct 2020123.65124.84123.25123.38123.32548,300
20 Oct 2020123.10124.67122.50123.35123.29656,600
19 Oct 2020123.79125.15122.00122.30122.241,159,400
16 Oct 2020124.18125.70123.69124.02123.96576,800
15 Oct 2020120.66124.11119.94123.33123.271,003,900
15 Oct 20200.07 Dividend
14 Oct 2020124.57125.28121.11122.05121.921,449,500
13 Oct 2020127.80128.88124.33124.67124.541,240,900
12 Oct 2020134.05134.39127.71128.33128.201,334,000
09 Oct 2020128.86129.80128.00129.68129.55482,200
08 Oct 2020128.51129.15126.68127.61127.48577,300
07 Oct 2020127.30129.29127.30128.24128.11707,500
06 Oct 2020129.57129.85124.82126.55126.421,117,400
05 Oct 2020125.62129.80125.15129.71129.58893,300
02 Oct 2020123.18125.14122.41124.56124.43627,100
01 Oct 2020127.50128.98123.66124.86124.731,149,600
30 Sep 2020123.65126.10123.65125.51125.381,304,400
29 Sep 2020121.89124.66121.89123.26123.131,266,800
28 Sep 2020120.61122.45120.61121.89121.76590,500
25 Sep 2020117.27120.62116.76119.80119.68593,000
24 Sep 2020117.18118.36116.27117.96117.84646,800
23 Sep 2020119.66120.49117.48117.58117.46367,400
22 Sep 2020117.93120.11117.34119.95119.83665,900
21 Sep 2020116.59118.47114.75118.25118.13774,500
18 Sep 2020119.32120.28117.57118.20118.081,162,100
17 Sep 2020119.03121.34118.37119.49119.37689,000
16 Sep 2020119.54120.63119.00120.31120.19762,200
15 Sep 2020118.34119.27118.16118.51118.39454,800
14 Sep 2020118.57118.93117.07117.73117.61678,700
11 Sep 2020116.14119.57115.54117.69117.571,144,000
10 Sep 2020114.85116.48113.14113.46113.34601,600
09 Sep 2020112.69115.14112.38114.25114.13434,900
08 Sep 2020112.80113.40111.50112.01111.89593,400
04 Sep 2020116.64116.64111.57114.30114.18804,900
03 Sep 2020121.33121.33114.72116.04115.92943,700
02 Sep 2020120.30122.29119.45122.06121.93653,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...