PerkinElmer, Inc. (PKI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 125.52 | 129.30 | 125.10 | 127.08 | 127.08 | 401,863 |
| 21 Mar 2023 | 124.98 | 126.12 | 124.58 | 125.55 | 125.55 | 935,900 |
| 20 Mar 2023 | 122.22 | 124.92 | 121.68 | 123.77 | 123.77 | 687,800 |
| 17 Mar 2023 | 126.08 | 126.08 | 122.37 | 122.56 | 122.56 | 1,153,900 |
| 16 Mar 2023 | 121.75 | 126.64 | 121.42 | 126.08 | 126.08 | 742,500 |
| 15 Mar 2023 | 121.31 | 122.68 | 120.17 | 122.54 | 122.54 | 1,202,500 |
| 14 Mar 2023 | 122.71 | 125.49 | 121.85 | 123.32 | 123.32 | 993,600 |
| 13 Mar 2023 | 119.81 | 121.38 | 116.75 | 120.16 | 120.16 | 645,400 |
| 10 Mar 2023 | 122.83 | 122.87 | 118.85 | 120.23 | 120.23 | 607,400 |
| 09 Mar 2023 | 124.14 | 127.23 | 123.16 | 123.50 | 123.50 | 875,000 |
| 08 Mar 2023 | 124.88 | 125.50 | 123.44 | 124.18 | 124.18 | 430,700 |
| 07 Mar 2023 | 128.42 | 128.42 | 124.12 | 124.80 | 124.80 | 582,700 |
| 06 Mar 2023 | 131.53 | 132.48 | 128.37 | 128.49 | 128.49 | 725,700 |
| 03 Mar 2023 | 128.90 | 132.06 | 128.10 | 131.34 | 131.34 | 840,400 |
| 02 Mar 2023 | 122.66 | 128.59 | 122.66 | 128.20 | 128.20 | 948,500 |
| 01 Mar 2023 | 123.81 | 124.49 | 122.98 | 123.50 | 123.50 | 1,238,000 |
| 28 Feb 2023 | 123.16 | 125.11 | 122.01 | 124.57 | 124.57 | 1,439,400 |
| 27 Feb 2023 | 126.48 | 126.64 | 123.10 | 123.21 | 123.21 | 1,018,400 |
| 24 Feb 2023 | 126.25 | 126.25 | 123.87 | 125.13 | 125.13 | 970,900 |
| 23 Feb 2023 | 130.43 | 130.52 | 127.35 | 128.01 | 128.01 | 1,051,300 |
| 22 Feb 2023 | 127.60 | 129.17 | 127.47 | 128.85 | 128.85 | 827,300 |
| 21 Feb 2023 | 131.46 | 131.46 | 128.26 | 128.31 | 128.31 | 1,109,000 |
| 17 Feb 2023 | 134.14 | 134.36 | 132.61 | 133.44 | 133.44 | 532,100 |
| 16 Feb 2023 | 132.87 | 135.18 | 131.22 | 134.88 | 134.88 | 1,110,600 |
| 15 Feb 2023 | 136.22 | 136.64 | 133.26 | 135.33 | 135.33 | 1,817,900 |
| 14 Feb 2023 | 141.50 | 144.50 | 135.91 | 137.97 | 137.97 | 1,758,000 |
| 13 Feb 2023 | 136.29 | 139.00 | 135.82 | 138.70 | 138.70 | 1,039,800 |
| 10 Feb 2023 | 135.37 | 137.00 | 135.01 | 135.73 | 135.73 | 693,400 |
| 09 Feb 2023 | 141.39 | 141.39 | 135.98 | 136.75 | 136.75 | 573,800 |
| 08 Feb 2023 | 138.83 | 140.37 | 138.20 | 139.31 | 139.31 | 413,400 |
| 07 Feb 2023 | 136.77 | 140.39 | 136.44 | 139.50 | 139.50 | 569,900 |
| 06 Feb 2023 | 139.88 | 139.88 | 136.80 | 137.90 | 137.90 | 528,400 |
| 03 Feb 2023 | 141.82 | 143.68 | 140.17 | 141.75 | 141.75 | 756,000 |
| 02 Feb 2023 | 139.94 | 145.35 | 139.93 | 144.38 | 144.38 | 933,600 |
| 01 Feb 2023 | 139.48 | 142.50 | 137.91 | 139.27 | 139.27 | 1,238,200 |
| 31 Jan 2023 | 135.88 | 137.69 | 133.63 | 137.53 | 137.53 | 677,100 |
| 30 Jan 2023 | 137.47 | 138.15 | 134.72 | 135.28 | 135.28 | 485,800 |
| 27 Jan 2023 | 134.54 | 139.15 | 133.02 | 138.56 | 138.56 | 504,200 |
| 26 Jan 2023 | 135.97 | 135.97 | 132.99 | 134.96 | 134.96 | 969,900 |
| 25 Jan 2023 | 132.69 | 135.20 | 132.00 | 135.08 | 135.08 | 356,000 |
| 24 Jan 2023 | 140.75 | 140.97 | 133.66 | 134.87 | 134.87 | 768,200 |
| 23 Jan 2023 | 137.73 | 142.55 | 137.53 | 140.75 | 140.75 | 1,240,000 |
| 20 Jan 2023 | 133.30 | 137.84 | 132.03 | 137.82 | 137.82 | 734,400 |
| 19 Jan 2023 | 131.16 | 133.62 | 130.59 | 133.01 | 133.01 | 393,800 |
| 19 Jan 2023 | 0.07 Dividend | |||||
| 18 Jan 2023 | 132.65 | 135.19 | 131.91 | 132.57 | 132.50 | 585,100 |
| 17 Jan 2023 | 133.81 | 135.44 | 132.41 | 132.48 | 132.41 | 661,100 |
| 13 Jan 2023 | 130.93 | 134.25 | 128.12 | 133.77 | 133.70 | 1,294,700 |
| 12 Jan 2023 | 135.46 | 135.46 | 131.23 | 132.16 | 132.09 | 1,420,400 |
| 11 Jan 2023 | 134.27 | 137.79 | 128.91 | 135.53 | 135.46 | 1,693,500 |
| 10 Jan 2023 | 134.39 | 140.54 | 132.26 | 133.40 | 133.33 | 1,609,100 |
| 09 Jan 2023 | 135.12 | 136.45 | 133.08 | 133.89 | 133.82 | 674,900 |
| 06 Jan 2023 | 140.53 | 140.53 | 131.02 | 133.53 | 133.46 | 1,125,700 |
| 05 Jan 2023 | 140.24 | 141.06 | 138.20 | 138.81 | 138.74 | 764,000 |
| 04 Jan 2023 | 142.79 | 144.21 | 141.06 | 142.31 | 142.23 | 644,900 |
| 03 Jan 2023 | 141.91 | 143.12 | 139.21 | 141.14 | 141.07 | 900,800 |
| 30 Dec 2022 | 142.11 | 142.11 | 138.30 | 140.22 | 140.15 | 413,400 |
| 29 Dec 2022 | 139.62 | 143.02 | 138.96 | 142.84 | 142.76 | 287,700 |
| 28 Dec 2022 | 140.23 | 141.26 | 137.92 | 138.08 | 138.01 | 399,200 |
| 27 Dec 2022 | 140.25 | 140.82 | 138.51 | 140.20 | 140.13 | 331,900 |
| 23 Dec 2022 | 141.12 | 141.12 | 139.59 | 140.63 | 140.56 | 354,100 |
| 22 Dec 2022 | 140.61 | 141.41 | 138.48 | 141.38 | 141.31 | 303,400 |
| 21 Dec 2022 | 141.37 | 144.00 | 139.94 | 142.15 | 142.07 | 509,700 |
| 20 Dec 2022 | 138.61 | 139.59 | 136.64 | 139.48 | 139.41 | 693,900 |
| 19 Dec 2022 | 138.41 | 139.62 | 137.16 | 138.32 | 138.25 | 718,800 |
| 16 Dec 2022 | 139.72 | 141.11 | 136.69 | 137.66 | 137.59 | 2,061,200 |
| 15 Dec 2022 | 141.64 | 141.87 | 139.94 | 141.04 | 140.97 | 567,300 |
| 14 Dec 2022 | 147.40 | 148.66 | 143.25 | 143.71 | 143.63 | 741,700 |
| 13 Dec 2022 | 148.48 | 150.17 | 144.18 | 147.94 | 147.86 | 1,734,300 |
| 12 Dec 2022 | 141.34 | 143.16 | 141.27 | 142.53 | 142.45 | 732,100 |
| 09 Dec 2022 | 141.39 | 142.64 | 139.06 | 139.15 | 139.08 | 414,800 |
| 08 Dec 2022 | 140.08 | 144.07 | 138.84 | 141.94 | 141.87 | 780,600 |
| 07 Dec 2022 | 137.95 | 141.00 | 137.95 | 139.30 | 139.23 | 663,800 |
| 06 Dec 2022 | 138.50 | 139.90 | 135.88 | 137.29 | 137.22 | 632,200 |
| 05 Dec 2022 | 137.26 | 137.96 | 135.16 | 136.94 | 136.87 | 852,300 |
| 02 Dec 2022 | 139.76 | 140.60 | 138.66 | 139.23 | 139.16 | 558,300 |
| 01 Dec 2022 | 141.08 | 142.71 | 139.66 | 141.75 | 141.68 | 845,300 |
| 30 Nov 2022 | 134.48 | 140.64 | 131.13 | 139.73 | 139.66 | 1,442,900 |
| 29 Nov 2022 | 134.50 | 134.82 | 132.88 | 133.65 | 133.58 | 547,100 |
| 28 Nov 2022 | 137.55 | 139.04 | 133.10 | 133.68 | 133.61 | 722,300 |
| 25 Nov 2022 | 137.06 | 137.61 | 135.87 | 136.93 | 136.86 | 194,400 |
| 23 Nov 2022 | 137.21 | 138.09 | 136.37 | 137.37 | 137.30 | 510,000 |
| 22 Nov 2022 | 137.49 | 138.12 | 135.74 | 136.61 | 136.54 | 765,100 |
| 21 Nov 2022 | 135.00 | 137.00 | 134.30 | 136.40 | 136.33 | 616,300 |
| 18 Nov 2022 | 138.06 | 138.57 | 135.19 | 136.17 | 136.10 | 712,300 |
| 17 Nov 2022 | 137.00 | 137.47 | 133.97 | 135.68 | 135.61 | 1,033,100 |
| 16 Nov 2022 | 140.77 | 142.15 | 137.77 | 139.14 | 139.07 | 507,100 |
| 15 Nov 2022 | 145.25 | 146.19 | 141.53 | 142.28 | 142.20 | 819,900 |
| 14 Nov 2022 | 142.64 | 145.02 | 142.40 | 143.03 | 142.95 | 1,027,700 |
| 11 Nov 2022 | 137.31 | 145.20 | 135.54 | 143.46 | 143.38 | 1,510,300 |
| 10 Nov 2022 | 130.00 | 136.68 | 130.00 | 136.38 | 136.31 | 1,206,500 |
| 09 Nov 2022 | 125.51 | 128.47 | 124.49 | 126.29 | 126.22 | 598,400 |
| 08 Nov 2022 | 129.30 | 129.52 | 123.58 | 127.11 | 127.04 | 1,694,100 |
| 07 Nov 2022 | 130.00 | 130.21 | 128.11 | 129.21 | 129.14 | 1,465,100 |
| 04 Nov 2022 | 129.47 | 130.66 | 126.20 | 130.49 | 130.42 | 2,106,000 |
| 03 Nov 2022 | 128.40 | 129.71 | 124.62 | 127.47 | 127.40 | 1,313,700 |
| 02 Nov 2022 | 136.16 | 136.46 | 129.98 | 130.12 | 130.05 | 999,700 |
| 01 Nov 2022 | 135.23 | 138.06 | 134.96 | 136.57 | 136.50 | 1,175,600 |
| 31 Oct 2022 | 134.70 | 135.53 | 132.92 | 133.58 | 133.51 | 983,200 |
| 28 Oct 2022 | 135.48 | 137.03 | 134.38 | 135.94 | 135.87 | 573,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
