FTV-PA - Fortive Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 1,001.27 1,001.27 1,001.27 1,001.27 1,001.27 221
May 23, 2019 1,006.79 1,006.79 1,004.96 1,004.96 1,004.96 10,581
May 22, 2019 1,018.26 1,018.26 1,018.26 1,018.26 1,018.26 7,009
May 21, 2019 1,020.25 1,020.25 1,020.25 1,020.25 1,020.25 2,091
May 20, 2019 1,030.27 1,030.27 1,030.27 1,030.27 1,030.27 -
May 17, 2019 1,030.27 1,030.40 1,030.27 1,030.27 1,030.27 6,046
May 16, 2019 1,025.27 1,025.27 1,025.27 1,025.27 1,025.27 -
May 15, 2019 1,025.27 1,025.27 1,025.27 1,025.27 1,025.27 -
May 14, 2019 1,025.27 1,025.27 1,025.27 1,025.27 1,025.27 -
May 13, 2019 1,025.26 1,025.27 1,025.26 1,025.27 1,025.27 1,305
May 10, 2019 1,037.71 1,037.71 1,037.71 1,037.71 1,037.71 -
May 09, 2019 1,037.49 1,037.71 1,037.49 1,037.71 1,037.71 380
May 08, 2019 1,044.22 1,044.22 1,041.87 1,044.22 1,044.22 47,264
May 07, 2019 1,052.20 1,052.20 1,052.00 1,052.00 1,052.00 38,899
May 06, 2019 1,064.97 1,066.19 1,064.97 1,066.19 1,066.19 3,120
May 03, 2019 1,071.78 1,071.78 1,071.78 1,071.78 1,071.78 -
May 02, 2019 1,070.49 1,072.41 1,068.32 1,071.78 1,071.78 2,589
May 01, 2019 1,077.00 1,077.00 1,077.00 1,077.00 1,077.00 962
Apr 30, 2019 1,072.20 1,079.44 1,072.20 1,079.44 1,079.44 2,441
Apr 29, 2019 1,073.44 1,074.30 1,073.29 1,073.29 1,073.29 37,472
Apr 26, 2019 1,056.75 1,056.75 1,055.26 1,055.26 1,055.26 36,813
Apr 25, 2019 1,092.85 1,092.86 1,087.58 1,089.22 1,089.22 5,359
Apr 24, 2019 1,101.98 1,103.58 1,100.45 1,100.45 1,100.45 539
Apr 23, 2019 1,103.49 1,103.49 1,102.00 1,103.49 1,103.49 891
Apr 22, 2019 1,091.97 1,091.97 1,091.97 1,091.97 1,091.97 -
Apr 18, 2019 1,091.97 1,091.97 1,091.97 1,091.97 1,091.97 4,857
Apr 17, 2019 1,092.80 1,089.59 1,089.59 1,089.59 1,089.59 27,095
Apr 16, 2019 1,092.80 1,092.80 1,091.71 1,092.80 1,092.80 1,762
Apr 15, 2019 1,088.76 1,088.76 1,088.76 1,088.76 1,088.76 -
Apr 12, 2019 1,088.76 1,088.76 1,088.76 1,088.76 1,088.76 1,234
Apr 11, 2019 1,072.93 1,081.00 1,072.93 1,080.67 1,080.67 26,698
Apr 10, 2019 1,073.42 1,073.42 1,073.05 1,073.05 1,073.05 5,343
Apr 09, 2019 1,072.96 1,072.96 1,072.96 1,072.96 1,072.96 2,295
Apr 08, 2019 1,073.73 1,073.73 1,073.73 1,073.73 1,073.73 18,489
Apr 05, 2019 1,079.15 1,079.15 1,077.76 1,079.07 1,079.07 35,102
Apr 04, 2019 1,078.04 1,078.04 1,078.04 1,078.04 1,078.04 10,338
Apr 03, 2019 1,076.77 1,076.77 1,076.77 1,076.77 1,076.77 3,055
Apr 02, 2019 1,065.60 1,071.40 1,065.33 1,071.40 1,071.40 1,060
Apr 01, 2019 1,058.83 1,063.36 1,058.83 1,059.21 1,059.21 7,484
Mar 29, 2019 1,052.77 1,054.00 1,049.05 1,049.05 1,049.05 6,807
Mar 28, 2019 1,047.42 1,047.42 1,041.61 1,043.90 1,043.90 803
Mar 27, 2019 1,040.12 1,041.94 1,040.12 1,041.94 1,041.94 394
Mar 26, 2019 1,040.45 1,040.45 1,040.45 1,040.45 1,040.45 -
Mar 25, 2019 1,037.45 1,040.45 1,037.45 1,040.45 1,040.45 2,004
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 1,048.72 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 1,057.93 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 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...