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
13 Dec 2019	95.89	96.17	94.18	94.39	94.39	564,466
12 Dec 2019	94.39	96.38	94.00	95.85	95.85	592,400
11 Dec 2019	94.25	94.48	93.84	94.31	94.31	320,100
10 Dec 2019	94.20	94.77	93.42	94.37	94.37	393,100
09 Dec 2019	93.92	94.23	93.44	93.66	93.66	295,400
06 Dec 2019	93.68	94.35	93.27	94.12	94.12	395,900
05 Dec 2019	92.75	93.21	91.90	92.83	92.83	640,800
04 Dec 2019	90.87	92.59	90.87	92.38	92.38	466,300
03 Dec 2019	91.07	91.86	90.30	91.49	91.49	699,000
02 Dec 2019	93.19	93.19	91.96	92.15	92.15	704,000
29 Nov 2019	93.48	93.81	92.74	92.90	92.90	287,000
27 Nov 2019	92.93	93.75	92.60	93.53	93.53	496,000
26 Nov 2019	91.90	93.10	91.90	92.61	92.61	527,500
25 Nov 2019	92.00	92.20	91.52	92.10	92.10	341,100
22 Nov 2019	91.32	91.57	90.49	91.52	91.52	447,300
21 Nov 2019	90.74	90.89	89.86	90.69	90.69	419,500
20 Nov 2019	90.75	91.15	89.97	90.52	90.52	607,200
19 Nov 2019	89.99	91.71	89.61	91.18	91.18	722,700
18 Nov 2019	91.10	91.10	89.37	89.55	89.55	637,900
15 Nov 2019	88.54	91.16	88.31	90.95	90.95	842,100
14 Nov 2019	87.45	88.23	86.78	88.12	88.12	670,100
13 Nov 2019	87.42	87.90	86.91	87.32	87.32	561,200
12 Nov 2019	87.64	88.35	87.28	87.92	87.92	632,600
11 Nov 2019	86.63	87.55	86.47	87.49	87.49	314,100
08 Nov 2019	86.89	87.42	86.74	87.30	87.30	428,300
07 Nov 2019	86.66	87.31	86.25	87.11	87.11	549,500
06 Nov 2019	87.08	87.08	85.47	86.05	86.05	663,700
05 Nov 2019	87.94	88.13	87.05	87.08	87.08	693,100
04 Nov 2019	88.90	89.25	87.40	87.63	87.63	796,200
01 Nov 2019	86.79	89.16	86.79	88.09	88.09	1,431,400
31 Oct 2019	84.73	86.15	82.54	85.96	85.96	1,742,700
30 Oct 2019	87.82	88.04	87.14	87.76	87.76	1,262,000
29 Oct 2019	86.53	88.12	86.27	87.99	87.99	665,500
28 Oct 2019	86.44	87.52	86.44	87.38	87.38	624,600
25 Oct 2019	84.47	86.58	83.93	86.23	86.23	468,900
24 Oct 2019	84.83	85.20	84.09	84.85	84.85	382,900
23 Oct 2019	84.39	85.10	83.99	84.86	84.86	639,300
22 Oct 2019	84.00	84.40	83.34	83.97	83.97	662,800
21 Oct 2019	83.76	84.72	83.45	84.10	84.10	413,200
18 Oct 2019	82.64	83.56	82.40	83.10	83.10	426,900
17 Oct 2019	82.02	83.61	82.02	83.02	83.02	597,300
17 Oct 2019	0.07 Dividend
16 Oct 2019	81.70	81.97	81.03	81.69	81.62	948,100
15 Oct 2019	82.40	82.75	82.00	82.16	82.09	895,200
14 Oct 2019	82.18	82.96	81.25	81.86	81.79	690,900
11 Oct 2019	81.50	83.40	81.50	82.00	81.93	706,800
10 Oct 2019	80.66	81.43	80.36	80.50	80.43	494,000
09 Oct 2019	79.58	81.18	79.43	80.68	80.61	863,400
08 Oct 2019	82.57	82.97	78.35	79.10	79.03	1,840,300
07 Oct 2019	84.94	85.45	84.32	84.35	84.28	615,700
04 Oct 2019	83.51	85.53	83.51	85.44	85.37	741,800
03 Oct 2019	83.72	83.72	82.25	83.34	83.27	956,400
02 Oct 2019	82.71	83.69	82.11	83.45	83.38	768,000
01 Oct 2019	85.32	86.01	83.30	83.47	83.40	737,400
30 Sep 2019	85.42	85.88	84.99	85.17	85.10	436,900
27 Sep 2019	85.74	86.17	84.46	85.16	85.09	600,000
26 Sep 2019	85.95	86.45	84.66	85.30	85.23	857,600
25 Sep 2019	84.78	84.78	83.59	84.49	84.42	366,800
24 Sep 2019	85.83	85.92	83.69	84.77	84.70	658,700
23 Sep 2019	86.06	86.21	85.12	85.20	85.13	458,700
20 Sep 2019	86.33	87.63	86.23	86.56	86.49	667,700
19 Sep 2019	86.05	86.80	85.90	86.10	86.03	536,600
18 Sep 2019	86.19	86.53	85.27	86.06	85.99	471,300
17 Sep 2019	86.16	86.62	85.82	86.22	86.15	538,400
16 Sep 2019	86.18	86.52	85.97	86.23	86.16	346,100
13 Sep 2019	86.08	87.17	86.08	86.67	86.60	470,200
12 Sep 2019	87.40	87.72	86.08	86.12	86.05	443,900
11 Sep 2019	85.92	86.94	85.36	86.91	86.84	749,600
10 Sep 2019	83.43	86.12	82.96	85.50	85.43	1,010,900
09 Sep 2019	84.13	84.52	83.10	83.78	83.71	627,800
06 Sep 2019	84.09	84.41	83.53	83.74	83.67	452,000
05 Sep 2019	82.65	83.87	82.65	83.71	83.64	414,100
04 Sep 2019	82.26	82.44	81.52	81.95	81.88	510,500
03 Sep 2019	82.24	82.68	80.99	81.49	81.42	1,080,900
30 Aug 2019	83.71	83.71	82.28	82.70	82.63	559,300
29 Aug 2019	82.89	83.48	82.44	83.08	83.01	421,000
28 Aug 2019	79.80	82.05	79.51	81.85	81.78	592,700
27 Aug 2019	80.82	81.01	79.79	80.20	80.13	888,800
26 Aug 2019	81.39	81.70	79.62	80.29	80.22	634,100
23 Aug 2019	82.31	82.93	80.13	80.76	80.69	837,300
22 Aug 2019	82.71	84.14	82.21	82.60	82.53	437,400
21 Aug 2019	82.83	83.70	82.36	83.48	83.41	524,400
20 Aug 2019	82.52	82.64	81.98	82.04	81.97	458,900
19 Aug 2019	83.33	83.50	82.56	82.69	82.62	462,600
16 Aug 2019	81.40	82.67	81.18	82.34	82.27	639,000
15 Aug 2019	80.03	81.11	79.36	80.66	80.59	767,900
14 Aug 2019	80.98	81.07	79.44	79.44	79.37	668,300
13 Aug 2019	80.76	83.15	80.35	82.15	82.08	535,000
12 Aug 2019	81.67	81.86	80.21	80.83	80.76	650,400
09 Aug 2019	83.71	83.98	82.01	82.22	82.15	550,500
08 Aug 2019	83.43	84.23	83.13	84.10	84.03	703,900
07 Aug 2019	81.76	83.16	80.56	82.61	82.54	807,700
06 Aug 2019	82.02	83.00	81.67	82.80	82.73	753,800
05 Aug 2019	82.94	83.38	80.84	81.31	81.24	1,012,300
02 Aug 2019	85.91	86.20	83.56	84.60	84.53	889,900
01 Aug 2019	86.21	87.41	85.10	86.18	86.11	1,416,300
31 Jul 2019	87.70	87.70	84.67	86.12	86.05	1,335,400
30 Jul 2019	87.25	90.15	86.57	87.53	87.45	2,615,600
29 Jul 2019	95.17	96.09	95.03	95.34	95.26	657,200
26 Jul 2019	95.18	95.60	94.10	95.03	94.95	483,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...