FTV - Fortive Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 81.40 81.44 80.38 80.75 80.75 768,900
Jul 12, 2019 80.25 81.33 80.25 81.31 81.31 852,000
Jul 11, 2019 79.39 79.81 79.10 79.70 79.70 1,594,100
Jul 10, 2019 80.39 81.02 79.33 79.39 79.39 1,094,000
Jul 09, 2019 80.24 80.48 79.93 80.27 80.27 1,403,600
Jul 08, 2019 80.78 81.28 80.16 80.45 80.45 1,106,100
Jul 05, 2019 81.81 81.90 79.90 80.98 80.98 1,058,000
Jul 03, 2019 82.01 82.58 81.61 82.58 82.58 826,500
Jul 02, 2019 82.85 82.85 81.63 81.96 81.96 935,900
Jul 01, 2019 82.54 83.18 81.93 82.67 82.67 1,466,200
Jun 28, 2019 80.54 81.93 80.18 81.52 81.52 4,831,400
Jun 27, 2019 80.15 80.50 79.85 80.39 80.39 1,708,500
Jun 26, 2019 80.58 80.99 79.74 79.86 79.86 2,126,000
Jun 25, 2019 80.72 81.23 80.29 80.63 80.63 1,806,100
Jun 24, 2019 80.43 80.90 80.17 80.66 80.66 1,001,900
Jun 21, 2019 80.60 80.91 79.99 80.42 80.42 1,971,200
Jun 20, 2019 79.82 80.88 79.47 80.82 80.82 1,260,600
Jun 19, 2019 78.39 78.93 78.09 78.84 78.84 1,380,800
Jun 18, 2019 77.26 78.60 77.26 78.34 78.34 1,771,200
Jun 17, 2019 77.24 77.49 76.45 76.65 76.65 1,600,600
Jun 14, 2019 78.35 78.39 76.83 77.33 77.33 1,651,100
Jun 13, 2019 78.52 78.74 78.18 78.51 78.51 1,010,000
Jun 12, 2019 79.00 79.10 77.98 78.18 78.18 1,143,700
Jun 11, 2019 79.67 80.05 78.77 79.16 79.16 1,306,000
Jun 10, 2019 79.27 79.39 78.67 78.92 78.92 1,126,000
Jun 07, 2019 79.83 79.95 78.87 78.97 78.97 1,102,100
Jun 06, 2019 78.93 79.63 78.51 79.38 79.38 1,078,700
Jun 05, 2019 78.23 78.87 77.59 78.83 78.83 1,661,400
Jun 04, 2019 76.57 77.85 76.16 77.77 77.77 1,952,100
Jun 03, 2019 74.66 76.10 73.60 75.76 75.76 2,567,000
May 31, 2019 76.03 76.40 75.88 76.15 76.15 1,993,100
May 30, 2019 76.68 77.35 76.27 76.84 76.84 2,324,800
May 30, 2019 0.07 Dividend
May 29, 2019 76.16 76.92 75.70 76.60 76.53 2,756,100
May 28, 2019 78.15 78.38 76.79 76.80 76.73 1,611,700
May 24, 2019 78.97 79.26 78.01 78.04 77.97 1,154,800
May 23, 2019 78.77 79.23 78.17 78.50 78.43 1,777,500
May 22, 2019 79.82 80.25 79.49 79.59 79.52 1,725,300
May 21, 2019 79.91 80.24 79.75 79.90 79.83 1,108,400
May 20, 2019 79.76 79.96 79.13 79.34 79.27 1,278,700
May 17, 2019 80.55 81.32 79.94 80.52 80.45 1,335,100
May 16, 2019 82.15 82.23 81.29 81.35 81.28 1,042,100
May 15, 2019 80.20 81.80 79.89 81.36 81.29 1,013,800
May 14, 2019 80.74 81.80 80.47 80.51 80.44 1,372,700
May 13, 2019 80.77 80.98 79.97 80.50 80.43 2,065,200
May 10, 2019 81.75 82.71 80.66 82.63 82.55 938,100
May 09, 2019 81.66 82.32 81.26 82.26 82.18 998,800
May 08, 2019 82.59 83.04 82.10 82.48 82.40 2,002,600
May 07, 2019 83.87 84.10 83.12 83.48 83.40 1,557,800
May 06, 2019 85.10 85.19 84.36 84.94 84.86 981,800
May 03, 2019 86.15 86.66 85.93 86.57 86.49 684,100
May 02, 2019 85.36 85.98 84.81 85.83 85.75 823,700
May 01, 2019 86.42 86.77 85.28 85.38 85.30 998,300
Apr 30, 2019 85.88 86.53 85.45 86.34 86.26 1,667,100
Apr 29, 2019 85.58 86.43 85.33 85.85 85.77 2,122,300
Apr 26, 2019 81.36 85.58 80.91 85.23 85.15 3,262,900
Apr 25, 2019 88.45 89.01 87.23 87.79 87.71 2,097,600
Apr 24, 2019 89.25 89.48 88.82 89.06 88.98 1,038,100
Apr 23, 2019 88.37 89.24 88.17 88.96 88.88 1,030,300
Apr 22, 2019 87.93 88.51 87.60 88.36 88.28 1,229,600
Apr 18, 2019 88.04 88.70 87.75 88.50 88.42 1,468,100
Apr 17, 2019 88.37 88.62 87.60 87.61 87.53 1,012,900
Apr 16, 2019 88.00 88.20 87.37 87.64 87.56 1,040,300
Apr 15, 2019 87.84 88.36 87.23 87.82 87.74 726,300
Apr 12, 2019 87.32 87.83 87.20 87.66 87.58 905,900
Apr 11, 2019 86.29 87.07 85.81 86.85 86.77 1,925,700
Apr 10, 2019 86.25 86.28 85.81 86.03 85.95 1,445,300
Apr 09, 2019 86.34 86.62 85.83 86.12 86.04 748,700
Apr 08, 2019 86.49 86.94 85.92 86.93 86.85 1,325,300
Apr 05, 2019 86.62 86.94 86.32 86.73 86.65 1,583,400
Apr 04, 2019 86.65 87.15 86.20 86.30 86.22 909,000
Apr 03, 2019 86.28 86.95 86.07 86.52 86.44 896,800
Apr 02, 2019 85.39 85.81 85.00 85.68 85.60 755,800
Apr 01, 2019 84.64 85.20 84.30 85.07 84.99 1,166,900
Mar 29, 2019 83.60 84.05 83.28 83.89 83.81 1,248,200
Mar 28, 2019 82.56 83.42 82.39 82.94 82.86 1,205,000
Mar 27, 2019 83.84 83.94 82.22 82.34 82.26 1,293,900
Mar 26, 2019 83.01 83.95 82.80 83.58 83.50 1,422,500
Mar 25, 2019 82.23 82.94 82.00 82.60 82.52 661,200
Mar 22, 2019 83.80 83.97 82.21 82.23 82.15 1,137,300
Mar 21, 2019 82.87 84.45 82.78 84.22 84.14 908,300
Mar 20, 2019 83.17 83.57 82.29 82.99 82.91 1,380,200
Mar 19, 2019 83.57 83.79 82.75 83.05 82.97 1,689,900
Mar 18, 2019 82.61 83.66 82.52 83.41 83.33 1,032,300
Mar 15, 2019 82.58 83.15 82.43 82.54 82.46 1,849,400
Mar 14, 2019 82.89 83.35 82.54 82.64 82.56 1,339,300
Mar 13, 2019 82.62 83.70 82.43 83.18 83.10 1,540,400
Mar 12, 2019 82.34 82.60 81.79 82.12 82.04 1,397,300
Mar 11, 2019 80.53 82.21 80.53 82.18 82.10 1,472,700
Mar 08, 2019 80.24 81.01 79.59 80.40 80.33 1,544,200
Mar 07, 2019 81.99 81.99 80.68 81.06 80.99 1,539,600
Mar 06, 2019 82.29 82.71 81.95 82.04 81.97 1,051,100
Mar 05, 2019 82.71 83.04 82.25 82.25 82.17 1,083,400
Mar 04, 2019 82.89 83.53 81.95 82.58 82.50 1,760,000
Mar 01, 2019 82.06 82.79 81.89 82.56 82.48 1,306,500
Feb 28, 2019 81.59 82.07 81.07 81.57 81.50 1,909,100
Feb 27, 2019 81.64 81.81 81.11 81.71 81.64 1,207,400
Feb 26, 2019 81.38 82.03 81.28 81.74 81.67 1,816,200
Feb 25, 2019 81.87 82.27 81.14 81.60 81.53 1,765,000
Feb 22, 2019 81.06 81.41 80.69 81.37 81.30 901,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...