PERKINELMER Historical Stock Price

Below is the stock price history for Perkinelmer PKI. Data is recorded each day for the historical open, high, low, close and volume. The Perkinelmer stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Perkinelmer Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-08 70.47 71.28 70.25 71.00 17,206
2017-12-07 69.55 70.40 69.55 70.10 18,647
2017-12-06 69.43 69.62 69.33 69.50 25,780
2017-12-05 69.83 70.43 69.27 69.36 30,519
2017-12-04 73.10 73.10 69.98 69.98 46,375
2017-12-01 73.70 73.70 72.19 72.99 23,962
2017-11-30 73.41 73.90 73.04 73.62 25,793
2017-11-29 73.87 74.07 73.06 73.20 21,424
2017-11-28 73.71 73.94 73.32 73.80 22,869
2017-11-27 73.07 73.72 73.07 73.57 16,533
2017-11-24 73.05 73.34 73.02 73.34 5,687
2017-11-22 73.25 73.25 72.90 73.03 13,315
2017-11-21 72.86 73.41 72.61 73.25 26,841
2017-11-20 72.25 72.76 72.17 72.65 27,659
2017-11-17 72.00 72.45 71.80 72.37 25,058
2017-11-16 71.51 72.41 71.50 72.36 21,227
2017-11-15 71.25 71.26 70.97 71.00 17,370
2017-11-14 71.10 71.63 71.00 71.63 33,888
2017-11-13 70.83 71.50 70.83 71.26 13,674
2017-11-10 71.29 71.46 71.19 71.31 30,847
2017-11-09 70.81 71.45 70.73 71.42 32,294
2017-11-08 70.91 71.68 70.86 71.44 23,028
2017-11-07 70.95 71.14 70.53 71.02 41,554
2017-11-06 70.36 70.87 70.13 70.54 42,803
2017-11-03 71.08 71.32 70.45 70.53 36,299
2017-11-02 72.30 72.57 71.91 72.23 25,777
2017-11-01 72.56 72.72 72.34 72.35 20,364
2017-10-31 72.08 72.42 71.96 72.32 20,934
2017-10-30 72.52 72.52 71.63 71.89 14,158
2017-10-27 72.22 72.74 71.59 72.71 32,666

» More Perkinelmer Stock Price History

To see other companies like Perkinelmer (PKI), view our stock market today for news, and other data.