New Zealand markets closed

PerkinElmer, Inc. (PKI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.43+1.07 (+0.88%)
As of 12:42PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022121.86122.92120.82122.43122.43178,400
29 Sept 2022120.08121.79119.07121.36121.36621,200
28 Sept 2022119.50121.89117.94121.00121.00683,700
27 Sept 2022122.47122.64116.18118.07118.071,170,100
26 Sept 2022121.74124.35120.48120.58120.58624,600
23 Sept 2022122.29123.68120.12122.31122.31851,500
22 Sept 2022125.00125.53123.02123.23123.23765,400
21 Sept 2022128.05131.09125.52125.95125.95643,900
20 Sept 2022128.86129.22126.41127.75127.75881,100
19 Sept 2022129.13130.39126.80130.31130.31654,300
16 Sept 2022130.74131.07128.22130.14130.141,877,900
15 Sept 2022135.74136.29132.17132.19132.19751,400
14 Sept 2022133.51135.44132.74134.66134.66978,100
13 Sept 2022138.60138.66132.56132.71132.71882,200
12 Sept 2022141.74142.78141.06142.37142.37588,300
09 Sept 2022139.13142.13138.55141.62141.62508,500
08 Sept 2022134.04138.70133.86138.62138.62430,700
07 Sept 2022132.10135.10130.13134.65134.65424,700
06 Sept 2022134.13134.24131.65132.20132.20549,800
02 Sept 2022136.92136.92133.90134.59134.59626,600
01 Sept 2022133.97135.56132.99135.33135.33729,400
31 Aug 2022136.43137.33134.03135.06135.06753,200
30 Aug 2022136.88137.18135.55136.25136.25670,200
29 Aug 2022136.09137.77135.76136.32136.32619,400
26 Aug 2022144.90144.90136.99137.57137.57748,100
25 Aug 2022142.73144.57141.66144.42144.42344,500
24 Aug 2022140.75142.41140.68141.39141.39425,300
23 Aug 2022141.07142.32139.44141.15141.15385,300
22 Aug 2022143.09143.80141.10141.78141.78430,800
19 Aug 2022148.11149.06144.95145.13145.13448,700
18 Aug 2022148.51149.25145.02148.17148.17753,900
17 Aug 2022154.59155.36149.92150.74150.74835,500
16 Aug 2022156.15157.39155.25156.30156.30448,900
15 Aug 2022157.16158.31156.11157.65157.65485,700
12 Aug 2022161.46162.31156.72157.91157.911,546,800
11 Aug 2022159.67163.93158.78160.96160.961,872,300
10 Aug 2022153.91158.48152.48158.26158.26684,600
09 Aug 2022153.67154.71150.07151.49151.49470,900
08 Aug 2022154.31155.79152.72154.09154.09563,600
05 Aug 2022151.18154.02150.81153.72153.72584,800
04 Aug 2022153.12153.58151.26152.95152.95515,500
03 Aug 2022154.54155.45151.66154.23154.23683,000
02 Aug 2022156.93160.19153.69154.10154.101,428,800
01 Aug 2022169.64170.00160.56160.87160.872,034,600
29 Jul 2022153.78155.83152.04153.17153.17900,800
28 Jul 2022151.59155.16149.51154.42154.42629,800
27 Jul 2022148.62151.59147.62150.69150.69428,600
26 Jul 2022146.49147.95145.48147.86147.86439,200
25 Jul 2022146.32147.63145.38146.39146.39356,200
22 Jul 2022147.96148.78144.84146.67146.67390,000
21 Jul 2022141.75150.73141.35147.96147.96826,200
21 Jul 20220.07 Dividend
20 Jul 2022138.32141.07138.01139.99139.92692,300
19 Jul 2022134.22137.66134.05137.39137.32832,900
18 Jul 2022135.44136.00131.53132.37132.30680,600
15 Jul 2022136.11136.67132.00135.15135.08823,900
14 Jul 2022133.50135.02130.65133.68133.61896,500
13 Jul 2022136.03138.34134.95137.09137.02518,000
12 Jul 2022144.07144.94138.33138.60138.53634,600
11 Jul 2022144.80146.35144.18144.59144.52426,300
08 Jul 2022145.19147.33144.51146.01145.94873,400
07 Jul 2022145.90148.49145.09146.50146.43706,500
06 Jul 2022144.88147.22144.25145.99145.92880,500
05 Jul 2022141.05144.61137.72144.56144.49690,000
01 Jul 2022142.39144.32140.11144.07144.00432,500
30 Jun 2022140.36143.79139.65142.22142.15762,100
29 Jun 2022142.00142.69139.37142.28142.21361,000
28 Jun 2022144.52145.76140.86141.33141.26388,800
27 Jun 2022146.57146.77143.55144.97144.90393,800
24 Jun 2022145.36146.59143.80145.53145.461,077,000
23 Jun 2022139.07145.02138.62144.31144.24701,000
22 Jun 2022134.55140.09134.13138.24138.17868,400
21 Jun 2022137.05138.25135.56135.64135.57579,400
17 Jun 2022136.93140.97132.78134.91134.841,645,700
16 Jun 2022136.74137.85134.84137.54137.47720,200
15 Jun 2022140.88142.07137.87140.41140.34679,500
14 Jun 2022137.57138.82135.25138.14138.07475,600
13 Jun 2022137.94139.00134.93137.87137.80912,600
10 Jun 2022143.66144.87141.80141.90141.83814,900
09 Jun 2022148.52149.46146.32146.45146.38499,000
08 Jun 2022150.79151.87148.65149.20149.13333,700
07 Jun 2022148.32152.45147.86152.06151.98458,200
06 Jun 2022148.75150.35147.98148.84148.77434,000
03 Jun 2022148.97149.26146.88147.67147.60519,800
02 Jun 2022146.48150.99145.52150.86150.78401,500
01 Jun 2022149.78151.80144.01146.10146.03899,600
31 May 2022154.93155.29149.18149.67149.601,464,700
27 May 2022147.84156.42147.54156.18156.101,152,800
26 May 2022143.65146.93142.82146.65146.58617,400
25 May 2022143.50144.09140.87142.73142.66479,300
24 May 2022145.54145.67142.18144.11144.04479,200
23 May 2022148.29148.51145.16146.48146.41656,900
20 May 2022144.39146.92142.58146.73146.66712,700
19 May 2022141.75144.70140.18143.55143.48993,500
18 May 2022144.09145.26141.07142.49142.42776,400
17 May 2022148.87150.04145.90147.63147.56595,200
16 May 2022147.06149.60145.71146.79146.72652,100
13 May 2022145.69148.81145.44148.61148.541,168,000
12 May 2022141.41144.23139.70142.85142.78663,500
11 May 2022144.53146.44141.86142.05141.98697,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...