Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 122.94 123.05 119.81 120.88 6,263,492 -2.11(-1.71%)
Mar 30, 2020 120.12 123.68 117.46 122.99 5,460,228 +1.96(+1.62%)
Mar 27, 2020 117.14 123.87 116.75 121.03 6,018,514 -0.07(-0.06%)
Mar 26, 2020 115.15 121.91 113.73 121.10 6,032,691 +8.30(+7.36%)
Mar 25, 2020 110.48 115.95 107.97 112.81 6,577,280 +0.15(+0.13%)
Mar 24, 2020 109.69 115.14 109.15 112.66 6,027,043 +6.77(+6.39%)
Mar 23, 2020 118.59 119.65 104.33 105.89 10,293,316 -2.11(-1.95%)
Mar 20, 2020 109.80 113.40 106.09 108.00 7,306,942 -0.33(-0.31%)
Mar 19, 2020 111.37 112.94 106.42 108.33 6,596,118 -3.45(-3.08%)
Mar 18, 2020 108.34 113.79 105.61 111.78 5,626,847 -3.17(-2.76%)
Mar 17, 2020 113.08 118.40 110.01 114.95 5,562,633 +3.61(+3.24%)
Mar 16, 2020 113.35 118.85 107.75 111.34 5,610,117 -11.99(-9.72%)
Mar 13, 2020 119.04 123.94 110.98 123.33 6,586,772 +10.90(+9.70%)
Mar 12, 2020 113.27 118.36 111.55 112.43 6,712,261 -9.14(-7.52%)
Mar 11, 2020 123.44 123.94 119.83 121.57 5,483,480 -4.31(-3.42%)
Mar 10, 2020 127.77 128.44 121.28 125.88 4,660,008 +2.37(+1.92%)
Mar 09, 2020 122.56 125.22 120.50 123.51 4,875,385 -5.97(-4.61%)
Mar 06, 2020 126.60 129.94 125.06 129.47 3,618,391 -0.91(-0.70%)
Mar 05, 2020 133.44 133.56 128.59 130.38 5,152,142 -5.68(-4.17%)
Mar 04, 2020 131.35 136.20 130.23 136.06 3,970,310 +7.36(+5.72%)
Mar 03, 2020 132.45 136.02 127.43 128.70 3,560,075 -2.75(-2.09%)
Mar 02, 2020 126.75 131.47 124.75 131.45 5,366,988 +5.33(+4.23%)
Feb 28, 2020 124.00 128.05 123.19 126.12 9,105,648 -2.15(-1.68%)
Feb 27, 2020 130.71 133.57 128.26 128.27 4,858,403 -4.48(-3.38%)
Feb 26, 2020 132.07 135.65 131.28 132.75 3,671,997 +0.47(+0.36%)
Feb 25, 2020 137.40 137.82 131.50 132.28 3,654,369 -4.51(-3.30%)
Feb 24, 2020 135.47 138.79 135.47 136.79 2,828,343 -4.41(-3.13%)
Feb 21, 2020 138.97 141.38 138.63 141.21 2,230,556 +1.41(+1.01%)
Feb 20, 2020 142.60 142.88 138.46 139.79 2,784,388 -3.18(-2.23%)
Feb 19, 2020 143.44 143.75 141.91 142.98 3,029,230 -0.08(-0.05%)
Feb 18, 2020 145.05 145.15 142.47 143.06 2,197,297 -1.70(-1.18%)
Feb 14, 2020 142.56 144.77 142.20 144.76 1,872,878 +2.21(+1.55%)
Feb 13, 2020 142.40 142.87 141.27 142.55 3,134,296 -0.36(-0.25%)
Feb 12, 2020 142.67 143.81 142.34 142.91 1,895,497 +0.13(+0.09%)
Feb 11, 2020 142.69 143.32 142.20 142.78 1,892,755 +0.60(+0.42%)
Feb 10, 2020 141.63 142.77 140.77 142.18 1,914,221 +0.87(+0.62%)
Feb 07, 2020 142.52 142.93 141.05 141.30 1,904,748 -1.74(-1.21%)
Feb 06, 2020 142.78 144.03 141.80 143.04 2,114,274 +0.95(+0.67%)
Feb 05, 2020 142.86 143.24 141.37 142.09 2,230,898 +0.11(+0.08%)
Feb 04, 2020 142.40 142.88 141.70 141.97 2,999,424 +1.54(+1.09%)
Feb 03, 2020 141.31 142.29 140.01 140.44 3,436,364 +0.11(+0.08%)
Jan 31, 2020 145.88 145.94 139.86 140.33 4,296,144 -7.14(-4.84%)
Jan 30, 2020 143.93 147.58 142.68 147.46 4,395,895 +3.34(+2.32%)
Jan 29, 2020 143.55 144.96 142.50 144.12 2,176,081 +1.27(+0.89%)
Jan 28, 2020 140.88 143.17 140.45 142.85 2,413,744 +2.23(+1.59%)
Jan 27, 2020 140.13 141.20 139.23 140.61 2,691,317 -0.92(-0.65%)
Jan 24, 2020 142.45 142.63 140.98 141.53 2,259,216 -0.20(-0.14%)
Jan 23, 2020 142.72 143.08 141.49 141.73 2,468,579 -1.13(-0.79%)
Jan 22, 2020 142.93 143.53 142.25 142.86 2,157,997 +0.05(+0.04%)
Jan 21, 2020 142.10 143.20 141.84 142.80 2,628,841 +0.57(+0.40%)
Jan 17, 2020 141.53 142.33 140.85 142.24 2,990,735 +1.35(+0.96%)
Jan 16, 2020 141.01 141.28 139.96 140.88 2,782,358 +0.62(+0.44%)
Jan 15, 2020 140.92 141.63 139.80 140.26 3,049,648 -0.51(-0.37%)
Jan 14, 2020 139.44 141.30 139.01 140.78 3,486,331 +1.59(+1.14%)
Jan 13, 2020 138.22 139.35 137.97 139.19 2,606,131 +1.27(+0.92%)
Jan 10, 2020 138.03 138.33 137.27 137.93 2,287,532 +0.39(+0.29%)
Jan 09, 2020 136.93 138.56 136.42 137.53 2,413,119 +1.20(+0.88%)
Jan 08, 2020 137.21 137.60 136.31 136.33 3,196,310 +0.14(+0.10%)
Jan 07, 2020 135.22 136.66 134.42 136.19 2,278,095 +1.33(+0.98%)
Jan 06, 2020 133.85 135.00 133.69 134.87 3,151,869 +0.40(+0.30%)
Jan 03, 2020 133.84 135.48 132.96 134.46 2,669,972 -0.84(-0.62%)
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.