Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	151.04	152.27	149.59	151.91	151.91	683,400
21 Jan 2021	150.95	151.87	148.57	150.59	150.59	425,200
21 Jan 2021	0.07 Dividend
20 Jan 2021	150.09	152.07	149.72	151.26	151.19	616,900
19 Jan 2021	150.47	151.28	147.41	149.29	149.22	723,300
15 Jan 2021	147.46	149.49	146.03	148.52	148.45	824,900
14 Jan 2021	152.18	152.78	148.04	148.13	148.06	859,500
13 Jan 2021	151.94	153.86	151.01	151.52	151.45	1,111,200
12 Jan 2021	158.80	159.32	150.83	151.98	151.91	1,389,400
11 Jan 2021	158.90	162.70	157.48	159.25	159.18	1,316,400
08 Jan 2021	160.55	162.40	157.60	159.76	159.69	1,006,500
07 Jan 2021	160.58	162.16	158.75	160.53	160.46	1,087,700
06 Jan 2021	150.36	158.00	150.18	156.37	156.30	1,490,400
05 Jan 2021	145.80	152.52	145.00	151.90	151.83	1,355,200
04 Jan 2021	144.13	147.51	142.48	145.51	145.44	943,400
31 Dec 2020	140.93	143.62	139.99	143.50	143.43	552,600
30 Dec 2020	140.59	141.09	139.49	140.58	140.51	326,900
29 Dec 2020	141.78	142.82	139.47	139.83	139.77	500,200
28 Dec 2020	140.96	141.58	139.12	140.71	140.64	520,600
24 Dec 2020	139.21	140.11	138.64	139.71	139.65	174,100
23 Dec 2020	139.98	140.39	137.58	139.32	139.26	375,100
22 Dec 2020	140.44	141.56	138.99	139.86	139.80	528,400
21 Dec 2020	141.04	141.41	137.40	140.62	140.55	831,500
18 Dec 2020	143.16	143.55	140.77	142.70	142.63	1,484,800
17 Dec 2020	141.53	143.60	141.07	143.42	143.35	928,200
16 Dec 2020	145.00	145.34	140.40	140.80	140.73	1,089,200
15 Dec 2020	146.09	147.80	145.08	145.20	145.13	841,600
14 Dec 2020	146.50	149.95	145.28	145.32	145.25	561,000
11 Dec 2020	145.80	146.65	144.36	146.07	146.00	639,100
10 Dec 2020	143.46	146.67	143.09	145.91	145.84	800,800
09 Dec 2020	147.89	147.89	142.95	143.91	143.84	886,300
08 Dec 2020	143.50	148.39	143.45	147.91	147.84	1,196,600
07 Dec 2020	141.50	144.17	141.50	143.89	143.82	904,200
04 Dec 2020	138.43	141.88	138.30	141.78	141.71	750,300
03 Dec 2020	139.06	139.32	137.62	138.02	137.96	699,500
02 Dec 2020	137.93	139.40	135.75	138.58	138.52	993,200
01 Dec 2020	132.89	137.45	131.94	137.20	137.14	1,009,800
30 Nov 2020	129.61	133.19	129.45	133.00	132.94	1,220,500
27 Nov 2020	127.96	129.32	127.62	129.26	129.20	283,800
25 Nov 2020	126.75	127.78	126.60	127.50	127.44	1,268,200
24 Nov 2020	128.63	128.84	126.00	127.07	127.01	1,341,500
23 Nov 2020	130.15	130.45	125.76	127.82	127.76	896,600
20 Nov 2020	131.00	131.20	129.87	130.19	130.13	1,015,200
19 Nov 2020	128.75	131.30	128.09	130.81	130.75	767,400
18 Nov 2020	133.00	133.12	127.46	128.67	128.61	938,100
17 Nov 2020	132.75	134.00	132.04	133.00	132.94	1,516,600
16 Nov 2020	132.28	134.33	131.14	133.32	133.26	832,500
13 Nov 2020	132.03	132.68	130.85	132.12	132.06	698,400
12 Nov 2020	129.21	131.89	129.15	130.64	130.58	634,500
11 Nov 2020	127.47	130.73	127.00	129.07	129.01	1,155,000
10 Nov 2020	127.73	129.18	123.66	125.53	125.47	1,650,000
09 Nov 2020	136.50	136.50	123.02	128.09	128.03	3,100,200
06 Nov 2020	138.75	142.65	137.85	141.30	141.23	820,700
05 Nov 2020	137.21	139.78	136.52	138.41	138.35	827,100
04 Nov 2020	134.57	136.34	133.27	135.04	134.98	1,080,200
03 Nov 2020	133.99	135.49	132.52	133.15	133.09	1,031,400
02 Nov 2020	130.19	133.94	130.19	132.64	132.58	1,505,100
30 Oct 2020	127.94	129.56	125.61	129.55	129.49	827,200
29 Oct 2020	126.91	132.51	124.40	128.79	128.73	1,547,000
28 Oct 2020	124.64	125.91	123.37	124.40	124.34	1,123,200
27 Oct 2020	124.00	128.24	123.50	127.08	127.02	1,013,000
26 Oct 2020	123.03	124.63	122.17	124.07	124.01	814,000
23 Oct 2020	125.58	125.58	122.82	124.45	124.39	558,000
22 Oct 2020	124.10	125.96	123.01	125.20	125.14	846,700
21 Oct 2020	123.65	124.84	123.25	123.38	123.32	548,300
20 Oct 2020	123.10	124.67	122.50	123.35	123.29	656,600
19 Oct 2020	123.79	125.15	122.00	122.30	122.24	1,159,400
16 Oct 2020	124.18	125.70	123.69	124.02	123.96	576,800
15 Oct 2020	120.66	124.11	119.94	123.33	123.27	1,003,900
15 Oct 2020	0.07 Dividend
14 Oct 2020	124.57	125.28	121.11	122.05	121.92	1,449,500
13 Oct 2020	127.80	128.88	124.33	124.67	124.54	1,240,900
12 Oct 2020	134.05	134.39	127.71	128.33	128.20	1,334,000
09 Oct 2020	128.86	129.80	128.00	129.68	129.55	482,200
08 Oct 2020	128.51	129.15	126.68	127.61	127.48	577,300
07 Oct 2020	127.30	129.29	127.30	128.24	128.11	707,500
06 Oct 2020	129.57	129.85	124.82	126.55	126.42	1,117,400
05 Oct 2020	125.62	129.80	125.15	129.71	129.58	893,300
02 Oct 2020	123.18	125.14	122.41	124.56	124.43	627,100
01 Oct 2020	127.50	128.98	123.66	124.86	124.73	1,149,600
30 Sep 2020	123.65	126.10	123.65	125.51	125.38	1,304,400
29 Sep 2020	121.89	124.66	121.89	123.26	123.13	1,266,800
28 Sep 2020	120.61	122.45	120.61	121.89	121.76	590,500
25 Sep 2020	117.27	120.62	116.76	119.80	119.68	593,000
24 Sep 2020	117.18	118.36	116.27	117.96	117.84	646,800
23 Sep 2020	119.66	120.49	117.48	117.58	117.46	367,400
22 Sep 2020	117.93	120.11	117.34	119.95	119.83	665,900
21 Sep 2020	116.59	118.47	114.75	118.25	118.13	774,500
18 Sep 2020	119.32	120.28	117.57	118.20	118.08	1,162,100
17 Sep 2020	119.03	121.34	118.37	119.49	119.37	689,000
16 Sep 2020	119.54	120.63	119.00	120.31	120.19	762,200
15 Sep 2020	118.34	119.27	118.16	118.51	118.39	454,800
14 Sep 2020	118.57	118.93	117.07	117.73	117.61	678,700
11 Sep 2020	116.14	119.57	115.54	117.69	117.57	1,144,000
10 Sep 2020	114.85	116.48	113.14	113.46	113.34	601,600
09 Sep 2020	112.69	115.14	112.38	114.25	114.13	434,900
08 Sep 2020	112.80	113.40	111.50	112.01	111.89	593,400
04 Sep 2020	116.64	116.64	111.57	114.30	114.18	804,900
03 Sep 2020	121.33	121.33	114.72	116.04	115.92	943,700
02 Sep 2020	120.30	122.29	119.45	122.06	121.93	653,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7717-0.0050(-0.65%)

Want to master your money in 2021?

PerkinElmer, Inc. (PKI)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7717
-0.0050(-0.65%)