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
2018-07-16 75.36 75.89 75.35 75.46 47,843
2018-07-13 75.29 75.94 75.29 75.61 49,868
2018-07-12 75.57 75.67 75.16 75.67 41,977
2018-07-11 74.89 75.22 74.72 75.13 30,308
2018-07-10 75.38 76.14 75.38 75.98 29,497
2018-07-09 74.61 75.69 74.61 75.38 24,631
2018-07-06 74.22 74.54 73.77 74.27 18,716
2018-07-05 73.24 73.87 72.81 73.87 37,917
2018-07-03 72.89 73.63 72.89 73.15 27,599
2018-07-02 72.71 72.71 71.99 72.51 40,366
2018-06-29 72.86 73.62 72.82 73.30 29,532
2018-06-28 72.07 72.56 71.34 72.32 25,560
2018-06-27 73.23 73.54 72.05 72.05 27,049
2018-06-26 72.80 73.24 72.60 72.77 29,758
2018-06-25 73.63 73.63 72.26 72.98 31,018
2018-06-22 74.52 74.74 74.17 74.54 18,201
2018-06-21 75.11 75.20 74.02 74.30 57,037
2018-06-20 76.36 76.36 75.33 75.53 15,759
2018-06-19 76.78 76.85 75.56 76.20 24,579
2018-06-18 77.09 77.65 76.83 77.52 17,397
2018-06-15 78.10 78.10 76.92 77.81 33,825
2018-06-14 78.62 78.70 78.20 78.29 54,901
2018-06-13 79.41 79.61 79.01 79.10 11,310
2018-06-12 79.32 79.62 79.03 79.41 17,890
2018-06-11 78.38 79.21 78.34 79.14 14,601
2018-06-08 78.34 78.46 77.97 78.26 20,426
2018-06-07 78.40 78.55 77.75 78.09 29,814
2018-06-06 76.73 78.26 76.48 78.15 27,581
2018-06-05 76.15 76.60 75.88 76.60 28,974
2018-06-04 75.37 76.26 75.37 76.00 36,328

» More Perkinelmer Stock Price History

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