FTV-PA - Fortive Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 1,050.01 1,051.77 1,050.01 1,051.77 1,051.77 277
Mar 21, 2019 1,043.58 1,043.58 1,043.58 1,043.58 1,043.58 -
Mar 20, 2019 1,043.58 1,043.58 1,043.58 1,043.58 1,043.58 21,854
Mar 19, 2019 1,051.88 1,051.88 1,051.88 1,051.88 1,051.88 129
Mar 18, 2019 1,045.17 1,045.17 1,045.17 1,045.17 1,045.17 -
Mar 15, 2019 1,045.51 1,045.51 1,045.17 1,045.17 1,045.17 2,631
Mar 14, 2019 1,040.89 1,042.99 1,040.89 1,042.99 1,042.99 32,318
Mar 14, 2019 12.5 Dividend
Mar 13, 2019 1,052.92 1,052.92 1,052.92 1,052.92 1,040.42 17,351
Mar 12, 2019 1,043.47 1,043.47 1,043.47 1,043.47 1,031.08 -
Mar 11, 2019 1,038.17 1,043.47 1,038.17 1,043.47 1,031.08 24,826
Mar 08, 2019 1,030.01 1,030.01 1,027.39 1,027.39 1,015.19 15,518
Mar 07, 2019 1,048.00 1,048.00 1,048.00 1,048.00 1,035.56 -
Mar 06, 2019 1,048.00 1,048.00 1,048.00 1,048.00 1,035.56 18,158
Mar 05, 2019 1,052.18 1,052.18 1,052.15 1,052.15 1,039.66 241
Mar 04, 2019 1,045.26 1,045.26 1,045.26 1,045.26 1,032.85 -
Mar 01, 2019 1,045.26 1,045.26 1,045.26 1,045.26 1,032.85 -
Feb 28, 2019 1,040.96 1,045.50 1,040.96 1,045.26 1,032.85 48,477
Feb 27, 2019 1,039.87 1,039.87 1,036.35 1,036.63 1,024.32 1,818
Feb 26, 2019 1,038.51 1,043.51 1,038.51 1,042.19 1,029.82 24,897
Feb 25, 2019 1,035.48 1,038.47 1,035.48 1,038.47 1,026.14 38,675
Feb 22, 2019 1,032.66 1,035.01 1,032.66 1,035.01 1,022.72 3,990
Feb 21, 2019 1,028.39 1,028.80 1,027.66 1,027.66 1,015.46 7,080
Feb 20, 2019 1,033.11 1,039.77 1,033.11 1,039.77 1,027.43 104,900
Feb 19, 2019 1,039.55 1,039.55 1,039.55 1,039.55 1,027.21 -
Feb 15, 2019 1,035.94 1,039.55 1,035.94 1,039.55 1,027.21 5,984
Feb 14, 2019 1,027.06 1,028.17 1,027.06 1,028.17 1,015.96 6,975
Feb 13, 2019 1,021.54 1,030.44 1,021.54 1,030.44 1,018.21 2,594
Feb 12, 2019 1,013.84 1,015.49 1,013.84 1,014.93 1,002.88 5,414
Feb 11, 2019 991.51 991.51 991.51 991.51 979.74 -
Feb 08, 2019 987.64 991.51 978.05 991.51 979.74 17,571
Feb 07, 2019 970.32 972.28 970.32 970.32 958.80 5,041
Feb 06, 2019 978.14 978.14 978.14 978.14 966.52 1,534
Feb 05, 2019 977.10 977.10 977.10 977.10 965.50 446
Feb 04, 2019 970.35 970.35 968.14 968.14 956.65 390
Feb 01, 2019 982.89 982.89 982.89 982.89 971.22 -
Jan 31, 2019 970.45 982.89 970.45 982.89 971.22 4,321
Jan 30, 2019 970.88 977.82 962.01 962.01 950.59 3,434
Jan 29, 2019 954.80 960.38 954.80 960.38 948.98 3,581
Jan 28, 2019 948.37 948.37 942.59 942.59 931.39 577
Jan 25, 2019 952.88 952.88 952.88 952.88 941.57 325
Jan 24, 2019 948.42 948.42 948.42 948.42 937.17 -
Jan 23, 2019 948.42 948.42 948.42 948.42 937.17 -
Jan 22, 2019 948.42 948.42 948.42 948.42 937.17 7,560
Jan 18, 2019 958.62 959.13 958.62 959.07 947.68 1,708
Jan 17, 2019 930.33 930.33 930.33 930.33 919.29 413
Jan 16, 2019 928.72 928.72 928.72 928.72 917.69 -
Jan 15, 2019 928.72 929.11 928.72 928.72 917.69 6,441
Jan 14, 2019 927.46 927.46 927.46 927.46 916.45 -
Jan 11, 2019 923.51 927.46 923.51 927.46 916.45 575
Jan 10, 2019 924.01 929.00 924.01 927.17 916.16 5,426
Jan 09, 2019 925.26 925.26 922.19 922.19 911.24 3,159
Jan 08, 2019 912.84 914.84 912.84 914.84 903.98 1,175
Jan 07, 2019 908.68 911.59 908.68 909.92 899.12 22,622
Jan 04, 2019 903.09 903.09 903.09 903.09 892.37 1,016
Jan 03, 2019 904.33 904.33 904.33 904.33 893.59 -
Jan 02, 2019 904.33 904.33 904.33 904.33 893.59 1,418
Dec 31, 2018 905.00 905.00 905.00 905.00 894.26 696
Dec 28, 2018 894.27 898.82 894.27 898.82 888.15 578
Dec 27, 2018 888.45 888.45 879.03 885.26 874.75 3,229
Dec 26, 2018 877.46 890.52 877.46 890.52 879.95 8,494
Dec 24, 2018 869.91 874.60 869.91 874.60 864.22 785
Dec 21, 2018 884.34 886.20 884.34 886.16 875.64 3,122
Dec 20, 2018 886.12 886.12 872.45 872.45 862.09 6,376
Dec 19, 2018 919.27 919.27 918.54 918.54 907.64 3,389
Dec 18, 2018 908.77 909.22 908.77 908.77 897.98 8,656
Dec 17, 2018 913.62 917.50 913.62 917.50 906.61 3,249
Dec 14, 2018 920.41 920.80 920.41 920.80 909.87 5,922
Dec 13, 2018 937.54 937.54 930.40 932.09 921.02 12,346
Dec 13, 2018 12.5 Dividend
Dec 12, 2018 954.64 954.64 953.11 953.11 929.44 16,976
Dec 11, 2018 959.00 959.46 941.43 941.43 918.05 21,000
Dec 10, 2018 949.97 958.90 949.97 958.90 935.09 962
Dec 07, 2018 946.22 946.79 941.03 941.03 917.66 20,499
Dec 06, 2018 950.66 961.84 950.66 961.84 937.96 14,530
Dec 04, 2018 995.14 996.37 967.37 967.37 943.35 8,134
Dec 03, 2018 996.63 998.43 996.63 998.34 973.55 40,352
Nov 30, 2018 983.80 1,002.60 983.80 998.59 973.79 2,232
Nov 29, 2018 988.66 988.66 988.66 988.66 964.11 -
Nov 28, 2018 987.66 988.66 987.66 988.66 964.11 574
Nov 27, 2018 969.04 977.44 969.04 977.44 953.17 440
Nov 26, 2018 969.05 969.05 969.05 969.05 944.99 527
Nov 23, 2018 969.93 969.93 969.93 969.93 945.85 3,135
Nov 21, 2018 975.46 979.79 971.00 971.00 946.89 552
Nov 20, 2018 974.70 974.70 967.29 969.11 945.05 814
Nov 19, 2018 985.20 985.30 976.53 976.53 952.28 6,012
Nov 16, 2018 998.08 998.08 998.08 998.08 973.30 2,129
Nov 15, 2018 977.25 995.82 974.01 992.44 967.80 3,051
Nov 14, 2018 982.14 991.83 974.66 991.83 967.20 2,124
Nov 13, 2018 991.79 1,004.72 991.79 1,001.72 976.85 5,655
Nov 12, 2018 1,007.89 1,007.89 1,007.89 1,007.89 982.86 -
Nov 09, 2018 1,007.89 1,007.89 1,007.89 1,007.89 982.86 -
Nov 08, 2018 1,000.65 1,007.89 1,000.65 1,007.89 982.86 6,943
Nov 07, 2018 995.31 1,016.21 995.31 1,016.21 990.98 11,310
Nov 06, 2018 988.36 988.36 988.36 988.36 963.82 -
Nov 05, 2018 988.36 988.36 988.36 988.36 963.82 379
Nov 02, 2018 982.31 982.31 982.31 982.31 957.92 -
Nov 01, 2018 982.31 982.31 982.31 982.31 957.92 -
Oct 31, 2018 973.84 983.45 973.84 982.31 957.92 7,496
Oct 30, 2018 963.52 973.90 962.46 973.90 949.72 47,679
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...