FTV-PA - Fortive Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 20, 2019 926.27 930.70 926.27 930.70 930.70 3,253
Aug 19, 2019 927.44 927.44 927.05 927.32 927.32 625
Aug 16, 2019 915.88 915.88 915.88 915.88 915.88 604
Aug 15, 2019 901.05 902.07 901.05 901.05 901.05 6,064
Aug 14, 2019 903.92 903.92 900.88 903.92 903.92 1,750
Aug 13, 2019 933.65 933.65 933.65 933.65 933.65 -
Aug 12, 2019 933.65 933.65 933.65 933.65 933.65 -
Aug 09, 2019 933.65 933.65 933.65 933.65 933.65 5,177
Aug 08, 2019 943.33 943.33 943.01 943.01 943.01 6,463
Aug 07, 2019 928.68 928.68 923.94 925.09 925.09 4,976
Aug 06, 2019 934.50 934.50 926.77 928.64 928.64 11,315
Aug 05, 2019 933.29 933.29 933.29 933.29 933.29 7,151
Aug 02, 2019 943.02 956.30 943.02 956.30 956.30 642
Aug 01, 2019 974.11 975.05 956.24 956.24 956.24 6,600
Jul 31, 2019 982.03 984.40 976.91 976.91 976.91 7,293
Jul 30, 2019 980.92 984.28 980.92 984.18 984.18 7,801
Jul 29, 2019 990.58 990.58 978.15 984.52 984.52 26,167
Jul 26, 2019 996.66 999.47 996.66 999.47 999.47 28,260
Jul 25, 2019 1,029.27 1,035.37 1,027.69 1,027.69 1,027.69 4,494
Jul 24, 2019 1,032.81 1,032.81 1,032.81 1,032.81 1,032.81 300
Jul 23, 2019 1,025.74 1,025.74 1,025.74 1,025.74 1,025.74 3,901
Jul 22, 2019 1,006.27 1,007.44 1,004.65 1,007.44 1,007.44 35,856
Jul 19, 2019 1,009.60 1,009.60 1,002.63 1,002.63 1,002.63 47,359
Jul 18, 2019 1,005.96 1,005.96 1,004.26 1,005.82 1,005.82 42,464
Jul 17, 2019 1,023.82 1,023.82 1,012.25 1,012.25 1,012.25 344
Jul 16, 2019 1,020.79 1,020.79 1,020.79 1,020.79 1,020.79 -
Jul 15, 2019 1,020.79 1,020.79 1,020.79 1,020.79 1,020.79 2,850
Jul 12, 2019 1,024.61 1,024.61 1,024.61 1,024.61 1,024.61 11,424
Jul 11, 2019 1,017.96 1,017.96 1,017.96 1,017.96 1,017.96 -
Jul 10, 2019 1,017.96 1,017.96 1,017.96 1,017.96 1,017.96 -
Jul 09, 2019 1,017.96 1,017.96 1,017.96 1,017.96 1,017.96 -
Jul 08, 2019 1,021.20 1,021.20 1,017.96 1,017.96 1,017.96 868
Jul 05, 2019 1,020.15 1,020.15 1,020.15 1,020.15 1,020.15 274
Jul 03, 2019 1,033.93 1,033.93 1,033.93 1,033.93 1,033.93 -
Jul 02, 2019 1,033.93 1,033.93 1,033.93 1,033.93 1,033.93 -
Jul 01, 2019 1,038.55 1,038.55 1,033.93 1,033.93 1,033.93 4,202
Jun 28, 2019 1,023.28 1,028.45 1,022.89 1,024.91 1,024.91 6,620
Jun 27, 2019 1,016.30 1,016.30 1,015.59 1,015.59 1,015.59 1,252
Jun 26, 2019 1,018.07 1,018.14 1,012.73 1,012.73 1,012.73 7,165
Jun 25, 2019 1,017.06 1,019.69 1,017.06 1,019.69 1,019.69 1,631
Jun 24, 2019 1,017.85 1,019.85 1,017.85 1,019.85 1,019.85 6,194
Jun 21, 2019 1,014.67 1,046.11 1,014.67 1,018.20 1,018.20 11,168
Jun 20, 2019 1,010.81 1,017.96 1,009.25 1,016.60 1,016.60 1,728
Jun 19, 2019 997.67 999.71 995.52 999.71 999.71 5,578
Jun 18, 2019 994.66 994.66 994.66 994.66 994.66 9,917
Jun 17, 2019 984.00 984.83 984.00 984.83 984.83 20,788
Jun 14, 2019 985.47 985.47 985.47 985.47 985.47 267
Jun 13, 2019 996.20 996.20 996.20 996.20 996.20 10,336
Jun 13, 2019 12.5 Dividend
Jun 12, 2019 1,007.50 1,007.50 1,007.50 1,007.50 995.00 5,667
Jun 11, 2019 1,015.77 1,018.64 1,015.77 1,018.64 1,006.00 18,788
Jun 10, 2019 - - - - - -
Jun 07, 2019 1,013.50 1,013.50 1,013.50 1,013.50 1,000.93 1,456
Jun 06, 2019 1,011.34 1,011.34 1,009.24 1,009.24 996.72 914
Jun 05, 2019 992.54 992.54 992.54 992.54 980.23 -
Jun 04, 2019 - - - - - -
Jun 03, 2019 969.95 979.43 969.95 979.43 967.28 6,180
May 31, 2019 985.78 985.83 971.99 983.99 971.78 9,137
May 30, 2019 993.95 993.95 991.83 991.83 979.52 499
May 29, 2019 988.65 989.92 988.65 989.92 977.64 696
May 28, 2019 1,000.22 1,000.22 990.41 990.41 978.12 434
May 24, 2019 1,001.27 1,001.27 1,001.27 1,001.27 988.85 221
May 23, 2019 1,006.79 1,006.79 1,004.96 1,004.96 992.49 10,581
May 22, 2019 1,018.26 1,018.26 1,018.26 1,018.26 1,005.63 7,009
May 21, 2019 1,020.25 1,020.25 1,020.25 1,020.25 1,007.59 2,091
May 20, 2019 1,030.27 1,030.27 1,030.27 1,030.27 1,017.49 -
May 17, 2019 1,030.27 1,030.40 1,030.27 1,030.27 1,017.49 6,046
May 16, 2019 1,025.27 1,025.27 1,025.27 1,025.27 1,012.55 -
May 15, 2019 1,025.27 1,025.27 1,025.27 1,025.27 1,012.55 -
May 14, 2019 1,025.27 1,025.27 1,025.27 1,025.27 1,012.55 -
May 13, 2019 1,025.26 1,025.27 1,025.26 1,025.27 1,012.55 1,305
May 10, 2019 1,037.71 1,037.71 1,037.71 1,037.71 1,024.84 -
May 09, 2019 1,037.49 1,037.71 1,037.49 1,037.71 1,024.84 380
May 08, 2019 1,044.22 1,044.22 1,041.87 1,044.22 1,031.26 47,264
May 07, 2019 1,052.20 1,052.20 1,052.00 1,052.00 1,038.95 38,899
May 06, 2019 1,064.97 1,066.19 1,064.97 1,066.19 1,052.96 3,120
May 03, 2019 1,071.78 1,071.78 1,071.78 1,071.78 1,058.48 -
May 02, 2019 1,070.49 1,072.41 1,068.32 1,071.78 1,058.48 2,589
May 01, 2019 1,077.00 1,077.00 1,077.00 1,077.00 1,063.64 962
Apr 30, 2019 1,072.20 1,079.44 1,072.20 1,079.44 1,066.05 2,441
Apr 29, 2019 1,073.44 1,074.30 1,073.29 1,073.29 1,059.97 37,472
Apr 26, 2019 1,056.75 1,056.75 1,055.26 1,055.26 1,042.17 36,813
Apr 25, 2019 1,092.85 1,092.86 1,087.58 1,089.22 1,075.71 5,359
Apr 24, 2019 1,101.98 1,103.58 1,100.45 1,100.45 1,086.80 539
Apr 23, 2019 1,103.49 1,103.49 1,102.00 1,103.49 1,089.80 891
Apr 22, 2019 1,091.97 1,091.97 1,091.97 1,091.97 1,078.42 -
Apr 18, 2019 1,091.97 1,091.97 1,091.97 1,091.97 1,078.42 4,857
Apr 17, 2019 1,092.80 1,089.59 1,089.59 1,089.59 1,076.07 27,095
Apr 16, 2019 1,092.80 1,092.80 1,091.71 1,092.80 1,079.24 1,762
Apr 15, 2019 1,088.76 1,088.76 1,088.76 1,088.76 1,075.25 -
Apr 12, 2019 1,088.76 1,088.76 1,088.76 1,088.76 1,075.25 1,234
Apr 11, 2019 1,072.93 1,081.00 1,072.93 1,080.67 1,067.26 26,698
Apr 10, 2019 1,073.42 1,073.42 1,073.05 1,073.05 1,059.74 5,343
Apr 09, 2019 1,072.96 1,072.96 1,072.96 1,072.96 1,059.65 2,295
Apr 08, 2019 1,073.73 1,073.73 1,073.73 1,073.73 1,060.41 18,489
Apr 05, 2019 1,079.15 1,079.15 1,077.76 1,079.07 1,065.68 35,102
Apr 04, 2019 1,078.04 1,078.04 1,078.04 1,078.04 1,064.66 10,338
Apr 03, 2019 1,076.77 1,076.77 1,076.77 1,076.77 1,063.41 3,055
Apr 02, 2019 1,065.60 1,071.40 1,065.33 1,071.40 1,058.11 1,060
Apr 01, 2019 1,058.83 1,063.36 1,058.83 1,059.21 1,046.07 7,484
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...