FTV-PA - Fortive Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20191,001.271,001.271,001.271,001.271,001.27221
May 23, 20191,006.791,006.791,004.961,004.961,004.9610,581
May 22, 20191,018.261,018.261,018.261,018.261,018.267,009
May 21, 20191,020.251,020.251,020.251,020.251,020.252,091
May 20, 20191,030.271,030.271,030.271,030.271,030.27-
May 17, 20191,030.271,030.401,030.271,030.271,030.276,046
May 16, 20191,025.271,025.271,025.271,025.271,025.27-
May 15, 20191,025.271,025.271,025.271,025.271,025.27-
May 14, 20191,025.271,025.271,025.271,025.271,025.27-
May 13, 20191,025.261,025.271,025.261,025.271,025.271,305
May 10, 20191,037.711,037.711,037.711,037.711,037.71-
May 09, 20191,037.491,037.711,037.491,037.711,037.71380
May 08, 20191,044.221,044.221,041.871,044.221,044.2247,264
May 07, 20191,052.201,052.201,052.001,052.001,052.0038,899
May 06, 20191,064.971,066.191,064.971,066.191,066.193,120
May 03, 20191,071.781,071.781,071.781,071.781,071.78-
May 02, 20191,070.491,072.411,068.321,071.781,071.782,589
May 01, 20191,077.001,077.001,077.001,077.001,077.00962
Apr 30, 20191,072.201,079.441,072.201,079.441,079.442,441
Apr 29, 20191,073.441,074.301,073.291,073.291,073.2937,472
Apr 26, 20191,056.751,056.751,055.261,055.261,055.2636,813
Apr 25, 20191,092.851,092.861,087.581,089.221,089.225,359
Apr 24, 20191,101.981,103.581,100.451,100.451,100.45539
Apr 23, 20191,103.491,103.491,102.001,103.491,103.49891
Apr 22, 20191,091.971,091.971,091.971,091.971,091.97-
Apr 18, 20191,091.971,091.971,091.971,091.971,091.974,857
Apr 17, 20191,092.801,089.591,089.591,089.591,089.5927,095
Apr 16, 20191,092.801,092.801,091.711,092.801,092.801,762
Apr 15, 20191,088.761,088.761,088.761,088.761,088.76-
Apr 12, 20191,088.761,088.761,088.761,088.761,088.761,234
Apr 11, 20191,072.931,081.001,072.931,080.671,080.6726,698
Apr 10, 20191,073.421,073.421,073.051,073.051,073.055,343
Apr 09, 20191,072.961,072.961,072.961,072.961,072.962,295
Apr 08, 20191,073.731,073.731,073.731,073.731,073.7318,489
Apr 05, 20191,079.151,079.151,077.761,079.071,079.0735,102
Apr 04, 20191,078.041,078.041,078.041,078.041,078.0410,338
Apr 03, 20191,076.771,076.771,076.771,076.771,076.773,055
Apr 02, 20191,065.601,071.401,065.331,071.401,071.401,060
Apr 01, 20191,058.831,063.361,058.831,059.211,059.217,484
Mar 29, 20191,052.771,054.001,049.051,049.051,049.056,807
Mar 28, 20191,047.421,047.421,041.611,043.901,043.90803
Mar 27, 20191,040.121,041.941,040.121,041.941,041.94394
Mar 26, 20191,040.451,040.451,040.451,040.451,040.45-
Mar 25, 20191,037.451,040.451,037.451,040.451,040.452,004
Mar 22, 20191,050.011,051.771,050.011,051.771,051.77277
Mar 21, 20191,043.581,043.581,043.581,043.581,043.58-
Mar 20, 20191,043.581,048.721,043.581,043.581,043.5821,854
Mar 19, 20191,051.881,051.881,051.881,051.881,051.88129
Mar 18, 20191,045.171,045.171,045.171,045.171,045.17-
Mar 15, 20191,045.511,045.511,045.171,045.171,045.172,631
Mar 14, 20191,040.891,042.991,040.891,042.991,042.9932,318
Mar 14, 201912.5 Dividend
Mar 13, 20191,052.921,057.931,052.921,052.921,040.4217,351
Mar 12, 20191,043.471,043.471,043.471,043.471,031.08-
Mar 11, 20191,038.171,043.471,038.171,043.471,031.0824,826
Mar 08, 20191,030.011,030.011,027.391,027.391,015.1915,518
Mar 07, 20191,048.001,048.001,048.001,048.001,035.56-
Mar 06, 20191,048.001,048.001,048.001,048.001,035.5618,158
Mar 05, 20191,052.181,052.181,052.151,052.151,039.66241
Mar 04, 20191,045.261,045.261,045.261,045.261,032.85-
Mar 01, 20191,045.261,045.261,045.261,045.261,032.85-
Feb 28, 20191,040.961,045.501,040.961,045.261,032.8548,477
Feb 27, 20191,039.871,039.871,036.351,036.631,024.321,818
Feb 26, 20191,038.511,043.511,038.511,042.191,029.8224,897
Feb 25, 20191,035.481,038.471,035.481,038.471,026.1438,675
Feb 22, 20191,032.661,035.011,032.661,035.011,022.723,990
Feb 21, 20191,028.391,028.801,027.661,027.661,015.467,080
Feb 20, 20191,033.111,039.771,033.111,039.771,027.43104,900
Feb 19, 20191,039.551,039.551,039.551,039.551,027.21-
Feb 15, 20191,035.941,039.551,035.941,039.551,027.215,984
Feb 14, 20191,027.061,028.171,027.061,028.171,015.966,975
Feb 13, 20191,021.541,030.441,021.541,030.441,018.212,594
Feb 12, 20191,013.841,015.491,013.841,014.931,002.885,414
Feb 11, 2019991.51991.51991.51991.51979.74-
Feb 08, 2019987.64991.51978.05991.51979.7417,571
Feb 07, 2019970.32972.28970.32970.32958.805,041
Feb 06, 2019978.14978.14978.14978.14966.521,534
Feb 05, 2019977.10977.10977.10977.10965.50446
Feb 04, 2019970.35970.35968.14968.14956.65390
Feb 01, 2019982.89982.89982.89982.89971.22-
Jan 31, 2019970.45982.89970.45982.89971.224,321
Jan 30, 2019970.88977.82962.01962.01950.593,434
Jan 29, 2019954.80960.38954.80960.38948.983,581
Jan 28, 2019948.37948.37942.59942.59931.39577
Jan 25, 2019952.88952.88952.88952.88941.57325
Jan 24, 2019948.42948.42948.42948.42937.17-
Jan 23, 2019948.42948.42948.42948.42937.17-
Jan 22, 2019948.42948.42948.42948.42937.177,560
Jan 18, 2019958.62959.13958.62959.07947.681,708
Jan 17, 2019930.33930.33930.33930.33919.29413
Jan 16, 2019928.72928.72928.72928.72917.69-
Jan 15, 2019928.72929.11928.72928.72917.696,441
Jan 14, 2019927.46927.46927.46927.46916.45-
Jan 11, 2019923.51927.46923.51927.46916.45575
Jan 10, 2019924.01929.00924.01927.17916.165,426
Jan 09, 2019925.26925.26922.19922.19911.243,159
Jan 08, 2019912.84914.84912.84914.84903.981,175
Jan 07, 2019908.68911.59908.68909.92899.1222,622
Jan 04, 2019903.09903.09903.09903.09892.371,016
Jan 03, 2019904.33904.33904.33904.33893.59-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...