FTV - Fortive Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 78.97 79.25 78.30 78.50 78.50 339,483
May 23, 2019 78.77 79.23 78.17 78.50 78.50 1,777,500
May 22, 2019 79.82 80.25 79.49 79.59 79.59 1,725,300
May 21, 2019 79.91 80.24 79.75 79.90 79.90 1,108,400
May 20, 2019 79.76 79.96 79.13 79.34 79.34 1,278,700
May 17, 2019 80.55 81.32 79.94 80.52 80.52 1,335,100
May 16, 2019 82.15 82.23 81.29 81.35 81.35 1,042,100
May 15, 2019 80.20 81.80 79.89 81.36 81.36 1,013,800
May 14, 2019 80.74 81.80 80.47 80.51 80.51 1,372,700
May 13, 2019 80.77 80.98 79.97 80.50 80.50 2,065,200
May 10, 2019 81.75 82.71 80.66 82.63 82.63 938,100
May 09, 2019 81.66 82.32 81.26 82.26 82.26 998,800
May 08, 2019 82.59 83.04 82.10 82.48 82.48 2,002,600
May 07, 2019 83.87 84.10 83.12 83.48 83.48 1,557,800
May 06, 2019 85.10 85.19 84.36 84.94 84.94 981,800
May 03, 2019 86.15 86.66 85.93 86.57 86.57 684,100
May 02, 2019 85.36 85.98 84.81 85.83 85.83 823,700
May 01, 2019 86.42 86.77 85.28 85.38 85.38 998,300
Apr 30, 2019 85.88 86.53 85.45 86.34 86.34 1,667,100
Apr 29, 2019 85.58 86.43 85.33 85.85 85.85 2,122,300
Apr 26, 2019 81.36 85.58 80.91 85.23 85.23 3,262,900
Apr 25, 2019 88.45 89.01 87.23 87.79 87.79 2,097,600
Apr 24, 2019 89.25 89.48 88.82 89.06 89.06 1,038,100
Apr 23, 2019 88.37 89.24 88.17 88.96 88.96 1,030,300
Apr 22, 2019 87.93 88.51 87.60 88.36 88.36 1,229,600
Apr 18, 2019 88.04 88.70 87.75 88.50 88.50 1,468,100
Apr 17, 2019 88.37 88.62 87.60 87.61 87.61 1,012,900
Apr 16, 2019 88.00 88.20 87.37 87.64 87.64 1,040,300
Apr 15, 2019 87.84 88.36 87.23 87.82 87.82 726,300
Apr 12, 2019 87.32 87.83 87.20 87.66 87.66 905,900
Apr 11, 2019 86.29 87.07 85.81 86.85 86.85 1,925,700
Apr 10, 2019 86.25 86.28 85.81 86.03 86.03 1,445,300
Apr 09, 2019 86.34 86.62 85.83 86.12 86.12 748,700
Apr 08, 2019 86.49 86.94 85.92 86.93 86.93 1,325,300
Apr 05, 2019 86.62 86.94 86.32 86.73 86.73 1,583,400
Apr 04, 2019 86.65 87.15 86.20 86.30 86.30 909,000
Apr 03, 2019 86.28 86.95 86.07 86.52 86.52 896,800
Apr 02, 2019 85.39 85.81 85.00 85.68 85.68 755,800
Apr 01, 2019 84.64 85.20 84.30 85.07 85.07 1,166,900
Mar 29, 2019 83.60 84.05 83.28 83.89 83.89 1,248,200
Mar 28, 2019 82.56 83.42 82.39 82.94 82.94 1,205,000
Mar 27, 2019 83.84 83.94 82.22 82.34 82.34 1,293,900
Mar 26, 2019 83.01 83.95 82.80 83.58 83.58 1,422,500
Mar 25, 2019 82.23 82.94 82.00 82.60 82.60 661,200
Mar 22, 2019 83.80 83.97 82.21 82.23 82.23 1,137,300
Mar 21, 2019 82.87 84.45 82.78 84.22 84.22 908,300
Mar 20, 2019 83.17 83.57 82.29 82.99 82.99 1,380,200
Mar 19, 2019 83.57 83.79 82.75 83.05 83.05 1,689,900
Mar 18, 2019 82.61 83.66 82.52 83.41 83.41 1,032,300
Mar 15, 2019 82.58 83.15 82.43 82.54 82.54 1,849,400
Mar 14, 2019 82.89 83.35 82.54 82.64 82.64 1,339,300
Mar 13, 2019 82.62 83.70 82.43 83.18 83.18 1,540,400
Mar 12, 2019 82.34 82.60 81.79 82.12 82.12 1,397,300
Mar 11, 2019 80.53 82.21 80.53 82.18 82.18 1,472,700
Mar 08, 2019 80.24 81.01 79.59 80.40 80.40 1,544,200
Mar 07, 2019 81.99 81.99 80.68 81.06 81.06 1,539,600
Mar 06, 2019 82.29 82.71 81.95 82.04 82.04 1,051,100
Mar 05, 2019 82.71 83.04 82.25 82.25 82.25 1,083,400
Mar 04, 2019 82.89 83.53 81.95 82.58 82.58 1,760,000
Mar 01, 2019 82.06 82.79 81.89 82.56 82.56 1,306,500
Feb 28, 2019 81.59 82.07 81.07 81.57 81.57 1,909,100
Feb 27, 2019 81.64 81.81 81.11 81.71 81.71 1,207,400
Feb 26, 2019 81.38 82.03 81.28 81.74 81.74 1,816,200
Feb 25, 2019 81.87 82.27 81.14 81.60 81.60 1,765,000
Feb 22, 2019 81.06 81.41 80.69 81.37 81.37 901,400
Feb 21, 2019 80.85 81.18 80.06 80.61 80.61 1,783,300
Feb 21, 2019 0.07 Dividend
Feb 20, 2019 80.66 81.72 80.66 81.06 80.99 2,979,300
Feb 19, 2019 81.17 81.53 80.13 80.48 80.41 2,222,500
Feb 15, 2019 81.30 81.83 80.95 81.80 81.73 1,852,200
Feb 14, 2019 80.18 80.99 79.70 80.45 80.38 2,127,900
Feb 13, 2019 79.10 80.49 78.88 80.44 80.37 2,688,500
Feb 12, 2019 77.69 79.11 77.30 78.82 78.75 2,188,400
Feb 11, 2019 76.76 77.27 75.90 77.16 77.09 2,031,900
Feb 08, 2019 75.40 77.49 74.40 76.82 76.75 3,042,100
Feb 07, 2019 74.20 74.57 73.57 74.42 74.36 1,939,500
Feb 06, 2019 74.25 75.21 74.18 74.95 74.89 1,699,400
Feb 05, 2019 74.47 74.97 74.05 74.53 74.47 2,240,900
Feb 04, 2019 74.55 74.55 73.70 74.30 74.24 1,686,600
Feb 01, 2019 75.11 75.47 74.12 74.33 74.27 1,285,300
Jan 31, 2019 74.71 75.19 73.92 74.99 74.93 1,102,900
Jan 30, 2019 74.19 75.19 73.25 74.73 74.67 1,047,600
Jan 29, 2019 72.07 74.08 72.07 73.69 73.63 1,788,500
Jan 28, 2019 71.21 71.91 70.77 71.89 71.83 840,900
Jan 25, 2019 71.78 72.34 71.47 72.25 72.19 1,464,200
Jan 24, 2019 71.17 71.61 70.91 70.99 70.93 1,179,200
Jan 23, 2019 71.96 72.64 70.66 71.14 71.08 1,046,300
Jan 22, 2019 72.44 72.44 71.19 71.67 71.61 1,195,000
Jan 18, 2019 71.80 73.23 71.80 73.03 72.97 1,811,700
Jan 17, 2019 69.66 71.55 69.66 71.38 71.32 1,151,700
Jan 16, 2019 69.87 70.47 69.71 70.02 69.96 1,137,000
Jan 15, 2019 69.72 70.00 69.00 69.99 69.93 1,225,600
Jan 14, 2019 69.10 69.89 69.02 69.63 69.57 1,123,900
Jan 11, 2019 69.23 69.57 68.87 69.51 69.45 1,102,700
Jan 10, 2019 68.75 69.98 68.52 69.88 69.82 1,203,700
Jan 09, 2019 68.11 69.45 68.08 69.23 69.17 1,400,600
Jan 08, 2019 68.67 68.75 67.27 68.11 68.05 1,521,700
Jan 07, 2019 67.35 68.23 67.24 67.80 67.74 1,556,400
Jan 04, 2019 65.74 67.47 65.46 67.46 67.40 1,651,900
Jan 03, 2019 66.24 66.43 64.39 64.63 64.57 1,938,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...