New Zealand markets close in 1 hour 6 minutes

PerkinElmer, Inc. (PKI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.11-0.77 (-0.44%)
At close: 04:03PM EST
174.11 0.00 (0.00%)
After hours: 05:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022173.20174.93164.62174.11174.111,979,577
21 Jan 2022175.14176.78173.00174.88174.88849,000
20 Jan 2022177.88179.79174.45175.14175.14809,500
20 Jan 20220.07 Dividend
19 Jan 2022174.56177.86173.68176.80176.731,190,600
18 Jan 2022175.18177.27173.60173.78173.711,077,400
14 Jan 2022178.59180.21175.66178.47178.401,470,800
13 Jan 2022183.08183.08177.78179.53179.461,368,400
12 Jan 2022178.42183.17178.24182.81182.74928,600
11 Jan 2022183.00183.32172.22178.46178.392,118,500
10 Jan 2022178.65184.00177.79183.75183.68874,700
07 Jan 2022181.51183.48179.46181.65181.58884,200
06 Jan 2022179.08183.01176.28181.60181.531,320,000
05 Jan 2022183.33185.52180.95181.06180.99991,400
04 Jan 2022190.47190.47180.37183.45183.382,186,700
03 Jan 2022199.43201.05189.92192.20192.121,124,500
31 Dec 2021199.11203.16199.09201.06200.98759,100
30 Dec 2021197.62201.03197.54199.56199.48493,300
29 Dec 2021195.70198.01195.26197.48197.40417,900
28 Dec 2021198.64199.15194.74195.36195.28520,600
27 Dec 2021196.00198.74194.27197.98197.90714,200
23 Dec 2021191.70194.42191.14193.77193.69622,300
22 Dec 2021189.56191.90189.56191.51191.43819,700
21 Dec 2021188.36190.42187.01189.04188.971,562,500
20 Dec 2021185.64188.69184.82188.22188.151,471,600
17 Dec 2021185.94191.78184.60187.59187.525,121,800
16 Dec 2021192.50192.85186.88187.77187.701,524,300
15 Dec 2021183.00190.89183.00190.56190.481,688,000
14 Dec 2021185.69186.58181.81182.19182.121,378,100
13 Dec 2021188.50189.28187.09187.42187.35863,300
10 Dec 2021187.25188.85185.68187.78187.71917,300
09 Dec 2021190.03192.63187.01187.43187.36837,200
08 Dec 2021186.19191.04185.15190.32190.24849,900
07 Dec 2021183.89187.85183.57185.57185.50779,900
06 Dec 2021181.43183.15174.67181.48181.411,352,300
03 Dec 2021181.31184.40176.73183.17183.101,182,800
02 Dec 2021183.87187.80178.64179.99179.921,157,700
01 Dec 2021181.64187.31179.02185.14185.071,027,600
30 Nov 2021185.27188.37181.71182.16182.091,383,700
29 Nov 2021182.72186.63180.99185.22185.151,182,500
26 Nov 2021178.45187.05178.01183.09183.02633,300
24 Nov 2021178.96180.90176.50176.95176.881,015,200
23 Nov 2021180.60183.05176.58179.62179.55712,300
22 Nov 2021188.25189.59181.36181.76181.69922,800
19 Nov 2021189.07191.91188.12188.82188.75819,700
18 Nov 2021187.40188.85184.57187.30187.23485,700
17 Nov 2021188.00189.51184.46187.39187.32702,000
16 Nov 2021182.30187.81182.00187.51187.44924,600
15 Nov 2021184.04186.39182.48183.36183.29867,800
12 Nov 2021179.72183.69177.87183.59183.521,153,000
11 Nov 2021176.73179.06176.42179.02178.95694,400
10 Nov 2021174.31176.37173.63175.88175.81755,800
09 Nov 2021173.19176.77173.19174.55174.48800,100
08 Nov 2021169.62174.24169.62173.19173.12596,900
05 Nov 2021170.09171.03162.65168.84168.771,014,600
04 Nov 2021174.00174.13168.67171.99171.92611,000
03 Nov 2021182.89182.89170.00174.09174.021,340,600
02 Nov 2021176.80177.78175.19176.31176.24764,400
01 Nov 2021176.90177.76174.56176.36176.29533,400
29 Oct 2021177.17178.24175.49176.89176.82580,200
28 Oct 2021174.28177.37174.18177.33177.26594,500
27 Oct 2021176.85177.06173.79173.79173.72439,200
26 Oct 2021178.28178.94175.70176.98176.91281,800
25 Oct 2021176.85179.05175.36177.19177.12444,400
22 Oct 2021176.82178.06175.09176.38176.31300,400
21 Oct 2021177.00177.01173.70176.50176.43375,700
21 Oct 20210.07 Dividend
20 Oct 2021173.27177.07173.27176.58176.44597,500
19 Oct 2021171.62173.57171.12171.62171.48514,000
18 Oct 2021169.82170.76169.29170.39170.26530,700
15 Oct 2021170.34172.23169.44169.82169.69470,600
14 Oct 2021170.12172.56169.33169.68169.55472,500
13 Oct 2021168.19169.03166.27168.00167.87567,800
12 Oct 2021169.83170.06165.90166.66166.53860,200
11 Oct 2021169.05170.59168.45168.52168.39869,500
08 Oct 2021171.54172.90169.16169.97169.84472,000
07 Oct 2021171.54174.20170.50171.00170.86491,400
06 Oct 2021168.44170.76168.17170.25170.12523,200
05 Oct 2021171.85174.42170.04170.06169.931,088,200
04 Oct 2021173.00174.26169.84171.09170.95572,100
01 Oct 2021173.24174.31169.17173.60173.46545,300
30 Sep 2021176.25177.82173.20173.29173.15783,000
29 Sep 2021175.04176.90174.05175.05174.91707,900
28 Sep 2021174.67174.67170.38173.81173.67859,000
27 Sep 2021181.21181.82174.52176.55176.41741,400
24 Sep 2021185.46185.68181.72182.88182.74530,300
23 Sep 2021186.44192.00186.01186.08185.931,052,100
22 Sep 2021185.45187.13184.64185.05184.90334,000
21 Sep 2021184.82185.86183.29184.80184.65564,500
20 Sep 2021185.24188.42182.44183.94183.79782,000
17 Sep 2021185.67188.65184.87187.56187.411,569,800
16 Sep 2021186.28186.44182.90185.87185.72770,500
15 Sep 2021183.32188.35182.04186.84186.691,119,400
14 Sep 2021184.60185.83182.82183.38183.23424,600
13 Sep 2021188.03188.03178.61182.86182.72755,700
10 Sep 2021186.86188.43186.42187.05186.90443,100
09 Sep 2021190.50190.89186.42186.85186.70477,400
08 Sep 2021189.44191.07188.00190.11189.96587,300
07 Sep 2021189.74190.92187.27189.82189.67653,700
03 Sep 2021188.09190.55186.27190.50190.35974,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...