Quantcast

PerkinElmer, Inc. Common Stock Historical Stock Prices

PKI 
$94.52
*  
0.26
0.27%
Get PKI Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading PKI now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 95.27 95.43 94.13 94.52 837,475
04/24/2019 95.18 95.43 94.13 94.52 828,371
04/23/2019 92.5 95.3876 91.56 94.78 1,299,046
04/22/2019 93.7 95.53 93.35 94.52 487,168
04/18/2019 93.77 95.27 92.86 94.15 721,415
04/17/2019 97.35 97.35 92.33 93.59 884,166
04/16/2019 99.99 100.09 96.38 96.98 716,222
04/15/2019 100.15 100.5189 98.84 99.19 815,534
04/12/2019 101.06 101.84 99.72 99.99 882,640
04/11/2019 100.98 101.28 100.12 100.35 620,211
04/10/2019 101.1 102.23 100.87 101.1 603,635
04/09/2019 102.38 103 100.21 101.12 1,035,194
04/08/2019 99.13 99.76 98.03 99.71 494,651
04/05/2019 97.94 99.42 97.94 99 579,730
04/04/2019 98.87 99.04 96.9 97.82 493,698
04/03/2019 97.92 98.82 97.47 98.59 761,885
04/02/2019 97.28 97.67 97 97.41 358,156
04/01/2019 97.3 97.99 96.975 97.59 642,468
03/29/2019 96.1 96.52 95.31 96.36 443,269
03/28/2019 94.79 95.4 94.1 95.25 351,021
03/27/2019 96 96.31 93.7 94.35 365,141
03/26/2019 95.38 96.16 95 95.98 403,781
03/25/2019 93.78 94.97 93.2794 94.53 350,109
03/22/2019 96.89 97.04 93.65 93.71 525,967
03/21/2019 94.31 97.64 94.31 97.5 438,124
03/20/2019 95.13 95.895 94.14 95.02 401,669
03/19/2019 94.3 95.37 93.77 95.09 606,423
03/18/2019 94.4 94.5887 93.31 94.03 524,369
03/15/2019 93.11 94.36 93.06 94.04 838,793
03/14/2019 93.6 93.66 92.8 93.11 463,424
03/13/2019 93.92 94 92.81 93.66 547,540
03/12/2019 93.32 93.9 92.93 93.47 316,382
03/11/2019 92.06 93.24 92 92.92 498,869
03/08/2019 92.5 92.82 91.44 91.87 560,590
03/07/2019 93.27 93.29 92.15 93.24 426,813
03/06/2019 94.75 95.15 93.11 93.37 373,135
03/05/2019 95.73 95.76 94.56 94.9 540,545
03/04/2019 97.27 97.89 94.77 95.72 734,528
03/01/2019 94.7 97.2 94.28 96.46 668,461
02/28/2019 93.4 94.42 92.875 94.16 418,338
02/27/2019 92.07 94.1 92.07 93.87 419,594
02/26/2019 93.69 94.285 92.4 92.58 522,300
02/25/2019 94.1 95.7 93.985 94.13 500,507
02/22/2019 93.54 93.985 93.24 93.58 385,759
02/21/2019 93.07 93.25 92.47 93.19 303,213
02/20/2019 94.04 94.04 92.82 93.51 381,575
02/19/2019 94.08 94.08 93.27 93.87 423,233
02/15/2019 94.28 94.64 93.5 93.99 650,403
02/14/2019 93.55 94.13 93 93.35 307,053
02/13/2019 94 94.4091 93.23 93.77 391,423
02/12/2019 92.63 93.91 92.505 93.57 421,766
02/11/2019 91.79 92.46 91.7077 92.05 357,164
02/08/2019 90.85 91.85 90.61 91.83 659,034
02/07/2019 92.7 92.82 90.67 91.61 888,288
02/06/2019 92.8 94.19 92.58 93.59 522,964
02/05/2019 91.06 93.12 91.06 92.84 567,765
02/04/2019 91.01 91.6 88.28 91.27 790,331
02/01/2019 91.23 94.88 90.18 90.86 1,592,520
01/31/2019 90.08 91.155 89.31 90.5 879,240
01/30/2019 87.92 91.25 87.92 90.27 904,425
01/29/2019 87.18 87.97 86.6 87.7 570,361
01/28/2019 85.41 86.76 85.26 86.74 541,824
01/25/2019 85.81 87 85.57 86.49 511,389
01/24/2019 84.91 85.515 84.65 85.14 355,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio