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
2018-10-18 89.06 89.41 87.48 87.81 21,081
2018-10-17 89.14 90.38 89.09 90.23 32,497
2018-10-16 87.56 89.27 87.56 89.27 22,322
2018-10-15 86.20 86.46 85.39 85.74 34,443
2018-10-12 86.50 87.30 85.80 87.30 29,541
2018-10-11 86.46 86.65 84.26 85.04 44,013
2018-10-10 88.84 88.84 86.22 86.30 90,569
2018-10-09 91.43 91.49 90.79 90.79 28,741
2018-10-08 90.93 91.44 89.47 90.74 30,997
2018-10-05 92.77 92.95 91.38 92.12 48,253
2018-10-04 93.69 93.85 93.13 93.52 43,672
2018-10-03 97.47 97.50 96.35 96.41 26,468
2018-10-02 96.70 97.11 96.70 97.06 21,926
2018-10-01 98.24 98.24 96.34 96.41 47,583
2018-09-28 97.51 97.77 97.21 97.31 28,292
2018-09-27 96.73 97.37 96.64 96.93 13,671
2018-09-26 96.31 97.55 96.31 96.86 15,373
2018-09-25 95.59 96.43 95.48 96.36 33,157
2018-09-24 95.88 96.35 95.50 96.27 17,070
2018-09-21 97.06 97.12 96.53 96.63 25,072
2018-09-20 96.44 96.67 96.15 96.51 22,994
2018-09-19 95.90 96.36 95.40 96.36 30,351
2018-09-18 94.96 95.19 94.53 94.85 32,459
2018-09-17 95.99 95.99 94.19 94.38 49,322
2018-09-14 96.72 96.72 95.38 95.80 26,406
2018-09-13 95.45 96.68 95.45 96.12 28,082
2018-09-12 94.65 95.13 94.25 94.97 15,128
2018-09-11 94.39 95.04 94.24 94.58 19,519
2018-09-10 94.95 95.55 94.45 95.17 23,778
2018-09-07 93.96 94.68 93.43 93.47 22,602

» More Perkinelmer Stock Price History

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