New Zealand markets closed

PerkinElmer, Inc. (PKI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.15-2.79 (-1.97%)
At close: 04:03PM EST
139.30 +0.15 (+0.11%)
After hours: 04:28PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022141.39142.64139.06139.15139.15376,107
08 Dec 2022140.08144.07138.84141.94141.94780,600
07 Dec 2022137.95141.00137.95139.30139.30663,800
06 Dec 2022138.50139.90135.88137.29137.29632,200
05 Dec 2022137.26137.96135.16136.94136.94852,300
02 Dec 2022139.76140.60138.66139.23139.23558,300
01 Dec 2022141.08142.71139.66141.75141.75845,300
30 Nov 2022134.48140.64131.13139.73139.731,442,900
29 Nov 2022134.50134.82132.88133.65133.65547,100
28 Nov 2022137.55139.04133.10133.68133.68722,300
25 Nov 2022137.06137.61135.87136.93136.93194,400
23 Nov 2022137.21138.09136.37137.37137.37510,000
22 Nov 2022137.49138.12135.74136.61136.61765,100
21 Nov 2022135.00137.00134.30136.40136.40616,300
18 Nov 2022138.06138.57135.19136.17136.17712,300
17 Nov 2022137.00137.47133.97135.68135.681,033,100
16 Nov 2022140.77142.15137.77139.14139.14507,100
15 Nov 2022145.25146.19141.53142.28142.28819,900
14 Nov 2022142.64145.02142.40143.03143.031,027,700
11 Nov 2022137.31145.20135.54143.46143.461,510,300
10 Nov 2022130.00136.68130.00136.38136.381,206,500
09 Nov 2022125.51128.47124.49126.29126.29598,400
08 Nov 2022129.30129.52123.58127.11127.111,694,100
07 Nov 2022130.00130.21128.11129.21129.211,465,100
04 Nov 2022129.47130.66126.20130.49130.492,106,000
03 Nov 2022128.40129.71124.62127.47127.471,313,700
02 Nov 2022136.16136.46129.98130.12130.12999,700
01 Nov 2022135.23138.06134.96136.57136.571,175,600
31 Oct 2022134.70135.53132.92133.58133.58983,200
28 Oct 2022135.48137.03134.38135.94135.94573,900
27 Oct 2022136.10137.24134.23135.30135.30609,900
26 Oct 2022136.38139.01135.22136.44136.44723,800
25 Oct 2022133.12136.90132.38136.43136.43824,500
24 Oct 2022132.02133.16129.65132.72132.72518,300
21 Oct 2022126.90130.58124.37130.55130.55564,900
20 Oct 2022127.00129.59125.02125.93125.93575,900
20 Oct 20220.07 Dividend
19 Oct 2022129.25129.25125.37127.66127.59704,700
18 Oct 2022130.64132.63129.82130.37130.301,051,600
17 Oct 2022123.98127.87122.89126.63126.561,093,800
14 Oct 2022122.27122.51118.31120.12120.051,129,400
13 Oct 2022114.26122.23113.46121.19121.12646,300
12 Oct 2022120.07120.14116.98117.01116.95546,000
11 Oct 2022120.39120.91117.82119.00118.93972,400
10 Oct 2022124.55124.55120.33121.35121.28596,100
07 Oct 2022127.81128.66123.62124.00123.93898,300
06 Oct 2022130.43131.49129.31129.61129.54588,700
05 Oct 2022126.14131.89125.57131.35131.28786,100
04 Oct 2022127.11130.16126.80128.13128.06944,500
03 Oct 2022121.77125.44120.28124.54124.47756,800
30 Sept 2022121.86122.92120.24120.33120.26832,000
29 Sept 2022120.08121.79119.07121.36121.29621,200
28 Sept 2022119.50121.89117.94121.00120.93683,700
27 Sept 2022122.47122.64116.18118.07118.011,170,100
26 Sept 2022121.74124.35120.48120.58120.51624,600
23 Sept 2022122.29123.68120.12122.31122.24851,500
22 Sept 2022125.00125.53123.02123.23123.16765,400
21 Sept 2022128.05131.09125.52125.95125.88643,900
20 Sept 2022128.86129.22126.41127.75127.68881,100
19 Sept 2022129.13130.39126.80130.31130.24654,300
16 Sept 2022130.74131.07128.22130.14130.071,877,900
15 Sept 2022135.74136.29132.17132.19132.12751,400
14 Sept 2022133.51135.44132.74134.66134.59978,100
13 Sept 2022138.60138.66132.56132.71132.64882,200
12 Sept 2022141.74142.78141.06142.37142.29588,300
09 Sept 2022139.13142.13138.55141.62141.54508,500
08 Sept 2022134.04138.70133.86138.62138.54430,700
07 Sept 2022132.10135.10130.13134.65134.58424,700
06 Sept 2022134.13134.24131.65132.20132.13549,800
02 Sept 2022136.92136.92133.90134.59134.52626,600
01 Sept 2022133.97135.56132.99135.33135.26729,400
31 Aug 2022136.43137.33134.03135.06134.99753,200
30 Aug 2022136.88137.18135.55136.25136.18670,200
29 Aug 2022136.09137.77135.76136.32136.25619,400
26 Aug 2022144.90144.90136.99137.57137.49748,100
25 Aug 2022142.73144.57141.66144.42144.34344,500
24 Aug 2022140.75142.41140.68141.39141.31425,300
23 Aug 2022141.07142.32139.44141.15141.07385,300
22 Aug 2022143.09143.80141.10141.78141.70430,800
19 Aug 2022148.11149.06144.95145.13145.05448,700
18 Aug 2022148.51149.25145.02148.17148.09753,900
17 Aug 2022154.59155.36149.92150.74150.66835,500
16 Aug 2022156.15157.39155.25156.30156.21448,900
15 Aug 2022157.16158.31156.11157.65157.56485,700
12 Aug 2022161.46162.31156.72157.91157.821,546,800
11 Aug 2022159.67163.93158.78160.96160.871,872,300
10 Aug 2022153.91158.48152.48158.26158.17684,600
09 Aug 2022153.67154.71150.07151.49151.41470,900
08 Aug 2022154.31155.79152.72154.09154.01563,600
05 Aug 2022151.18154.02150.81153.72153.64584,800
04 Aug 2022153.12153.58151.26152.95152.87515,500
03 Aug 2022154.54155.45151.66154.23154.15683,000
02 Aug 2022156.93160.19153.69154.10154.021,428,800
01 Aug 2022169.64170.00160.56160.87160.782,034,600
29 Jul 2022153.78155.83152.04153.17153.09900,800
28 Jul 2022151.59155.16149.51154.42154.34629,800
27 Jul 2022148.62151.59147.62150.69150.61428,600
26 Jul 2022146.49147.95145.48147.86147.78439,200
25 Jul 2022146.32147.63145.38146.39146.31356,200
22 Jul 2022147.96148.78144.84146.67146.59390,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...