Danaher Corp (NY: DHR )

217.22 USD -1.04 (-0.48%)
Official Closing Price Updated: 7:51 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 211.76 216.63 211.14 215.33 3,285,238 +4.32(+2.05%)
Sep 29, 2020 210.00 212.24 209.41 211.01 1,724,057 +1.22(+0.58%)
Sep 28, 2020 208.41 211.33 207.79 209.79 2,076,374 +2.63(+1.27%)
Sep 25, 2020 202.44 207.53 201.44 207.16 2,301,500 +3.49(+1.71%)
Sep 24, 2020 205.80 206.51 202.26 203.67 2,389,402 -1.53(-0.75%)
Sep 23, 2020 207.85 208.72 205.16 205.20 1,780,702 -1.95(-0.94%)
Sep 22, 2020 205.29 207.59 203.89 207.15 1,632,857 +1.34(+0.65%)
Sep 21, 2020 204.49 205.83 201.56 205.81 1,606,092 -0.50(-0.24%)
Sep 18, 2020 207.57 208.57 204.70 206.31 3,867,900 -0.84(-0.41%)
Sep 17, 2020 205.19 207.27 204.01 207.15 1,965,241 +0.10(+0.05%)
Sep 16, 2020 208.54 210.29 206.88 207.05 1,823,082 -1.64(-0.79%)
Sep 15, 2020 208.63 209.71 207.82 208.69 1,591,507 +0.76(+0.37%)
Sep 14, 2020 206.50 209.68 205.82 207.93 1,720,723 +3.06(+1.49%)
Sep 11, 2020 204.35 206.27 203.94 204.87 1,890,400 +1.78(+0.88%)
Sep 10, 2020 203.00 206.34 202.84 203.09 2,416,024 +1.15(+0.57%)
Sep 09, 2020 197.75 203.50 197.58 201.94 2,645,577 +5.79(+2.95%)
Sep 08, 2020 196.54 197.15 193.10 196.15 2,668,464 -0.43(-0.22%)
Sep 04, 2020 201.00 201.07 192.51 196.58 3,720,100 -4.33(-2.16%)
Sep 03, 2020 209.49 209.96 199.30 200.91 2,368,850 -9.06(-4.31%)
Sep 02, 2020 207.71 210.57 206.46 209.97 1,917,721 +1.59(+0.76%)
Sep 01, 2020 205.41 208.48 205.41 208.38 1,597,842 +1.91(+0.93%)
Aug 31, 2020 206.00 207.67 205.15 206.47 1,710,066 +0.83(+0.40%)
Aug 28, 2020 205.31 206.28 203.69 205.64 1,387,000 +1.25(+0.61%)
Aug 27, 2020 205.87 206.22 198.12 204.39 2,551,293 -3.80(-1.83%)
Aug 26, 2020 206.00 208.88 205.08 208.19 1,140,989 +0.62(+0.30%)
Aug 25, 2020 207.18 208.15 206.02 207.57 1,449,039 +2.01(+0.98%)
Aug 24, 2020 208.69 209.38 204.79 205.56 1,226,857 -2.24(-1.08%)
Aug 21, 2020 205.35 208.02 204.81 207.80 1,432,400 +2.14(+1.04%)
Aug 20, 2020 204.69 206.59 204.35 205.66 1,001,613 -0.27(-0.13%)
Aug 19, 2020 208.39 209.15 205.58 205.93 1,190,613 -1.75(-0.84%)
Aug 18, 2020 206.33 208.29 205.62 207.68 1,474,417 +2.11(+1.03%)
Aug 17, 2020 204.91 206.45 204.66 205.57 1,234,428 +0.71(+0.35%)
Aug 14, 2020 206.81 207.87 204.04 204.86 1,280,600 -2.33(-1.12%)
Aug 13, 2020 204.58 207.48 204.36 207.19 1,211,180 +1.27(+0.62%)
Aug 12, 2020 201.57 206.98 201.21 205.92 1,464,163 +5.91(+2.95%)
Aug 11, 2020 202.97 203.61 199.30 200.01 2,420,993 -2.04(-1.01%)
Aug 10, 2020 205.50 205.84 201.36 202.05 2,161,200 -3.35(-1.63%)
Aug 07, 2020 206.89 207.66 204.35 205.40 1,345,700 -0.29(-0.14%)
Aug 06, 2020 206.20 207.17 202.38 205.69 2,729,122 +0.15(+0.07%)
Aug 05, 2020 206.15 207.39 204.18 205.54 2,081,465 -0.53(-0.26%)
Aug 04, 2020 205.81 206.96 204.17 206.07 1,734,714 -0.76(-0.37%)
Aug 03, 2020 205.00 207.03 204.87 206.83 2,074,654 +3.03(+1.49%)
Jul 31, 2020 201.52 203.95 200.87 203.80 1,792,900 +1.66(+0.82%)
Jul 30, 2020 199.34 203.37 198.87 202.14 1,696,821 +0.01(+0.00%)
Jul 29, 2020 199.54 204.13 198.83 202.13 2,995,627 +3.12(+1.57%)
Jul 28, 2020 198.69 199.82 197.78 199.01 2,072,486 +0.03(+0.02%)
Jul 27, 2020 195.80 202.29 195.24 198.98 2,654,059 +3.71(+1.90%)
Jul 24, 2020 197.18 197.20 190.34 195.27 3,115,100 -3.95(-1.98%)
Jul 23, 2020 201.65 203.00 197.59 199.22 4,319,458 +3.61(+1.85%)
Jul 22, 2020 194.68 197.18 194.16 195.61 2,546,387 +0.61(+0.31%)
Jul 21, 2020 193.55 195.74 192.72 195.00 2,221,165 +1.63(+0.84%)
Jul 20, 2020 191.44 193.71 191.00 193.37 2,030,781 +2.42(+1.27%)
Jul 17, 2020 189.94 192.00 188.07 190.95 3,527,100 +2.14(+1.13%)
Jul 16, 2020 188.34 189.27 186.87 188.81 2,762,952 +0.47(+0.25%)
Jul 15, 2020 187.15 188.44 184.88 188.34 2,533,614 +2.89(+1.56%)
Jul 14, 2020 182.09 185.65 181.18 185.45 2,024,728 +3.04(+1.67%)
Jul 13, 2020 184.41 186.69 181.98 182.41 2,135,478 -1.26(-0.69%)
Jul 10, 2020 185.53 185.85 182.80 183.67 1,956,000 -1.80(-0.97%)
Jul 09, 2020 184.51 187.19 183.30 185.47 2,435,392 +1.05(+0.57%)
Jul 08, 2020 182.99 184.89 182.53 184.42 1,879,804 +2.38(+1.31%)
Jul 07, 2020 182.27 184.73 181.62 182.04 2,764,385 -0.96(-0.52%)
Jul 06, 2020 182.00 184.41 181.41 183.00 1,887,959 +3.32(+1.85%)
Jul 02, 2020 178.47 180.78 177.86 179.68 1,594,000 +2.52(+1.42%)
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.