Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 127.84 129.54 127.48 129.39 3,276,339 +2.14(+1.68%)
Mar 28, 2019 127.41 127.63 126.45 127.25 1,487,764 +0.27(+0.21%)
Mar 27, 2019 128.08 128.38 126.10 126.99 3,009,115 -1.31(-1.02%)
Mar 26, 2019 127.92 129.25 127.66 128.30 1,943,555 +1.59(+1.25%)
Mar 25, 2019 126.63 127.46 126.12 126.72 1,788,164 -0.23(-0.18%)
Mar 22, 2019 128.74 129.79 126.91 126.94 3,006,732 -2.54(-1.97%)
Mar 21, 2019 126.06 129.62 126.06 129.49 3,071,273 +2.50(+1.97%)
Mar 20, 2019 126.61 127.42 126.33 126.99 3,248,850 -0.12(-0.09%)
Mar 19, 2019 125.81 127.19 125.67 127.11 3,233,698 +1.75(+1.40%)
Mar 18, 2019 125.98 126.45 124.64 125.36 2,811,264 -0.61(-0.48%)
Mar 15, 2019 125.41 126.68 125.32 125.96 5,608,173 +0.57(+0.45%)
Mar 14, 2019 125.29 125.54 124.84 125.39 2,329,976 -0.02(-0.02%)
Mar 13, 2019 125.04 126.22 124.89 125.41 2,203,041 +0.67(+0.54%)
Mar 12, 2019 123.91 125.09 123.73 124.74 2,538,770 +1.09(+0.88%)
Mar 11, 2019 122.66 124.12 122.37 123.65 3,353,367 +1.26(+1.03%)
Mar 08, 2019 121.12 122.49 120.88 122.39 2,420,301 +0.57(+0.47%)
Mar 07, 2019 121.80 122.35 121.02 121.82 2,901,762 -0.18(-0.14%)
Mar 06, 2019 122.36 122.61 121.15 122.00 3,876,326 -0.69(-0.57%)
Mar 05, 2019 122.76 123.93 122.39 122.69 3,383,815 -0.53(-0.43%)
Mar 04, 2019 125.08 125.67 122.20 123.22 4,603,361 -1.84(-1.47%)
Mar 01, 2019 124.85 125.49 123.75 125.06 3,706,770 +0.73(+0.59%)
Feb 28, 2019 123.44 125.13 123.13 124.33 6,313,429 +0.62(+0.50%)
Feb 27, 2019 122.72 124.83 122.38 123.71 15,848,042 +3.11(+2.58%)
Feb 26, 2019 119.83 120.79 118.74 120.60 6,808,431 +0.06(+0.05%)
Feb 25, 2019 121.31 121.47 118.76 120.54 8,992,496 +9.47(+8.52%)
Feb 22, 2019 110.16 111.22 109.98 111.08 1,895,886 +1.03(+0.93%)
Feb 21, 2019 109.46 110.09 108.94 110.05 1,861,126 +0.22(+0.20%)
Feb 20, 2019 108.66 109.85 108.31 109.82 1,740,443 +0.86(+0.79%)
Feb 19, 2019 108.99 109.45 108.55 108.96 2,417,285 +0.08(+0.07%)
Feb 15, 2019 109.00 109.22 108.28 108.88 4,136,478 +0.86(+0.80%)
Feb 14, 2019 108.62 108.73 107.95 108.02 2,296,698 -0.84(-0.77%)
Feb 13, 2019 109.28 109.42 108.26 108.86 2,004,494 -0.15(-0.13%)
Feb 12, 2019 108.16 109.14 107.64 109.01 1,811,750 +1.65(+1.54%)
Feb 11, 2019 107.24 107.60 106.77 107.36 1,678,304 +0.42(+0.39%)
Feb 08, 2019 105.63 107.04 105.28 106.93 1,286,672 +0.65(+0.61%)
Feb 07, 2019 106.56 107.38 105.54 106.29 1,743,398 -1.05(-0.98%)
Feb 06, 2019 106.96 107.60 106.75 107.34 1,632,303 +0.15(+0.14%)
Feb 05, 2019 107.67 108.34 106.72 107.19 2,625,602 -0.08(-0.07%)
Feb 04, 2019 106.89 107.27 106.23 107.27 1,965,330 +0.28(+0.27%)
Feb 01, 2019 108.58 108.65 106.67 106.98 2,644,146 -1.59(-1.46%)
Jan 31, 2019 106.34 108.75 105.79 108.57 2,950,989 +1.87(+1.75%)
Jan 30, 2019 103.80 107.16 103.35 106.70 3,599,174 +3.66(+3.55%)
Jan 29, 2019 103.94 105.52 102.28 103.04 3,711,755 -0.74(-0.72%)
Jan 28, 2019 103.30 103.79 102.73 103.78 2,145,953 -0.29(-0.28%)
Jan 25, 2019 104.52 105.37 103.69 104.08 2,861,044 +0.27(+0.26%)
Jan 24, 2019 103.85 104.24 102.99 103.80 1,696,788 -0.08(-0.08%)
Jan 23, 2019 103.98 104.70 102.72 103.88 1,940,790 -0.27(-0.26%)
Jan 22, 2019 104.57 104.63 103.09 104.15 2,741,434 -1.02(-0.97%)
Jan 18, 2019 104.15 105.41 103.78 105.17 3,221,279 +1.84(+1.78%)
Jan 17, 2019 102.28 103.67 102.24 103.33 3,159,040 +1.06(+1.03%)
Jan 16, 2019 103.06 103.51 101.95 102.28 2,873,224 -0.54(-0.52%)
Jan 15, 2019 102.05 103.24 101.83 102.81 2,115,941 +0.93(+0.91%)
Jan 14, 2019 102.15 102.75 101.78 101.88 1,597,214 -1.14(-1.11%)
Jan 11, 2019 102.36 103.06 101.99 103.03 1,581,114 -0.10(-0.10%)
Jan 10, 2019 101.83 103.19 101.02 103.13 1,711,646 +0.98(+0.96%)
Jan 09, 2019 101.87 103.08 101.53 102.15 3,080,872 +0.91(+0.90%)
Jan 08, 2019 99.57 101.29 99.31 101.24 3,728,197 +2.52(+2.55%)
Jan 07, 2019 98.59 99.50 98.17 98.72 2,395,161 +0.40(+0.41%)
Jan 04, 2019 96.51 99.22 96.51 98.32 2,611,964 +2.77(+2.90%)
Jan 03, 2019 97.85 99.34 94.40 95.55 3,288,858 -2.82(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.