FTV-PA - Fortive Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191,009.601,009.601,002.631,002.631,002.6347,359
Jul 18, 20191,005.961,005.961,004.261,005.821,005.8242,464
Jul 17, 20191,023.821,023.821,012.251,012.251,012.25344
Jul 16, 20191,020.791,020.791,020.791,020.791,020.79-
Jul 15, 20191,020.791,020.791,020.791,020.791,020.792,850
Jul 12, 20191,024.611,024.611,024.611,024.611,024.6111,424
Jul 11, 20191,017.961,017.961,017.961,017.961,017.96-
Jul 10, 20191,017.961,017.961,017.961,017.961,017.96-
Jul 09, 20191,017.961,017.961,017.961,017.961,017.96-
Jul 08, 20191,021.201,021.201,017.961,017.961,017.96868
Jul 05, 20191,020.151,020.151,020.151,020.151,020.15274
Jul 03, 20191,033.931,033.931,033.931,033.931,033.93-
Jul 02, 20191,033.931,033.931,033.931,033.931,033.93-
Jul 01, 20191,038.551,038.551,033.931,033.931,033.934,202
Jun 28, 20191,023.281,028.451,022.891,024.911,024.916,620
Jun 27, 20191,016.301,016.301,015.591,015.591,015.591,252
Jun 26, 20191,018.071,018.141,012.731,012.731,012.737,165
Jun 25, 20191,017.061,019.691,017.061,019.691,019.691,631
Jun 24, 20191,017.851,019.851,017.851,019.851,019.856,194
Jun 21, 20191,014.671,046.111,014.671,018.201,018.2011,168
Jun 20, 20191,010.811,017.961,009.251,016.601,016.601,728
Jun 19, 2019997.67999.71995.52999.71999.715,578
Jun 18, 2019994.66994.66994.66994.66994.669,917
Jun 17, 2019984.00984.83984.00984.83984.8320,788
Jun 14, 2019985.47985.47985.47985.47985.47267
Jun 13, 2019996.20996.20996.20996.20996.2010,336
Jun 13, 201912.5 Dividend
Jun 12, 20191,007.501,007.501,007.501,007.50995.005,667
Jun 11, 20191,015.771,018.641,015.771,018.641,006.0018,788
Jun 10, 2019------
Jun 07, 20191,013.501,013.501,013.501,013.501,000.931,456
Jun 06, 20191,011.341,011.341,009.241,009.24996.72914
Jun 05, 2019992.54992.54992.54992.54980.23-
Jun 04, 2019------
Jun 03, 2019969.95979.43969.95979.43967.286,180
May 31, 2019985.78985.83971.99983.99971.789,137
May 30, 2019993.95993.95991.83991.83979.52499
May 29, 2019988.65989.92988.65989.92977.64696
May 28, 20191,000.221,000.22990.41990.41978.12434
May 24, 20191,001.271,001.271,001.271,001.27988.85221
May 23, 20191,006.791,006.791,004.961,004.96992.4910,581
May 22, 20191,018.261,018.261,018.261,018.261,005.637,009
May 21, 20191,020.251,020.251,020.251,020.251,007.592,091
May 20, 20191,030.271,030.271,030.271,030.271,017.49-
May 17, 20191,030.271,030.401,030.271,030.271,017.496,046
May 16, 20191,025.271,025.271,025.271,025.271,012.55-
May 15, 20191,025.271,025.271,025.271,025.271,012.55-
May 14, 20191,025.271,025.271,025.271,025.271,012.55-
May 13, 20191,025.261,025.271,025.261,025.271,012.551,305
May 10, 20191,037.711,037.711,037.711,037.711,024.84-
May 09, 20191,037.491,037.711,037.491,037.711,024.84380
May 08, 20191,044.221,044.221,041.871,044.221,031.2647,264
May 07, 20191,052.201,052.201,052.001,052.001,038.9538,899
May 06, 20191,064.971,066.191,064.971,066.191,052.963,120
May 03, 20191,071.781,071.781,071.781,071.781,058.48-
May 02, 20191,070.491,072.411,068.321,071.781,058.482,589
May 01, 20191,077.001,077.001,077.001,077.001,063.64962
Apr 30, 20191,072.201,079.441,072.201,079.441,066.052,441
Apr 29, 20191,073.441,074.301,073.291,073.291,059.9737,472
Apr 26, 20191,056.751,056.751,055.261,055.261,042.1736,813
Apr 25, 20191,092.851,092.861,087.581,089.221,075.715,359
Apr 24, 20191,101.981,103.581,100.451,100.451,086.80539
Apr 23, 20191,103.491,103.491,102.001,103.491,089.80891
Apr 22, 20191,091.971,091.971,091.971,091.971,078.42-
Apr 18, 20191,091.971,091.971,091.971,091.971,078.424,857
Apr 17, 20191,092.801,089.591,089.591,089.591,076.0727,095
Apr 16, 20191,092.801,092.801,091.711,092.801,079.241,762
Apr 15, 20191,088.761,088.761,088.761,088.761,075.25-
Apr 12, 20191,088.761,088.761,088.761,088.761,075.251,234
Apr 11, 20191,072.931,081.001,072.931,080.671,067.2626,698
Apr 10, 20191,073.421,073.421,073.051,073.051,059.745,343
Apr 09, 20191,072.961,072.961,072.961,072.961,059.652,295
Apr 08, 20191,073.731,073.731,073.731,073.731,060.4118,489
Apr 05, 20191,079.151,079.151,077.761,079.071,065.6835,102
Apr 04, 20191,078.041,078.041,078.041,078.041,064.6610,338
Apr 03, 20191,076.771,076.771,076.771,076.771,063.413,055
Apr 02, 20191,065.601,071.401,065.331,071.401,058.111,060
Apr 01, 20191,058.831,063.361,058.831,059.211,046.077,484
Mar 29, 20191,052.771,054.001,049.051,049.051,036.036,807
Mar 28, 20191,047.421,047.421,041.611,043.901,030.95803
Mar 27, 20191,040.121,041.941,040.121,041.941,029.01394
Mar 26, 20191,040.451,040.451,040.451,040.451,027.54-
Mar 25, 20191,037.451,040.451,037.451,040.451,027.542,004
Mar 22, 20191,050.011,051.771,050.011,051.771,038.72277
Mar 21, 20191,043.581,043.581,043.581,043.581,030.63-
Mar 20, 20191,043.581,048.721,043.581,043.581,030.6321,854
Mar 19, 20191,051.881,051.881,051.881,051.881,038.83129
Mar 18, 20191,045.171,045.171,045.171,045.171,032.20-
Mar 15, 20191,045.511,045.511,045.171,045.171,032.202,631
Mar 14, 20191,040.891,042.991,040.891,042.991,030.0532,318
Mar 14, 201912.5 Dividend
Mar 13, 20191,052.921,057.931,052.921,052.921,027.5117,351
Mar 12, 20191,043.471,043.471,043.471,043.471,018.29-
Mar 11, 20191,038.171,043.471,038.171,043.471,018.2924,826
Mar 08, 20191,030.011,030.011,027.391,027.391,002.6015,518
Mar 07, 20191,048.001,048.001,048.001,048.001,022.71-
Mar 06, 20191,048.001,048.001,048.001,048.001,022.7118,158
Mar 05, 20191,052.181,052.181,052.151,052.151,026.76241
Mar 04, 20191,045.261,045.261,045.261,045.261,020.04-
Mar 01, 20191,045.261,045.261,045.261,045.261,020.04-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...