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 (%)
Nov 25, 2020 214.64 217.38 212.42 217.22 3,205,918 -1.04(-0.48%)
Nov 24, 2020 222.35 222.40 216.71 218.26 3,940,910 -2.82(-1.28%)
Nov 23, 2020 227.00 227.81 218.77 221.08 2,795,156 -4.68(-2.07%)
Nov 20, 2020 225.67 227.54 224.12 225.76 2,353,100 -0.07(-0.03%)
Nov 19, 2020 224.13 227.21 221.22 225.83 2,770,508 +1.13(+0.50%)
Nov 18, 2020 229.73 230.37 223.12 224.70 2,873,771 -4.65(-2.03%)
Nov 17, 2020 228.63 232.07 227.77 229.35 2,400,069 -0.30(-0.13%)
Nov 16, 2020 236.34 236.34 228.82 229.65 2,150,837 -5.03(-2.14%)
Nov 13, 2020 235.00 236.28 233.90 234.68 2,511,200 +1.69(+0.73%)
Nov 12, 2020 233.01 235.49 231.55 232.99 2,316,004 -0.15(-0.06%)
Nov 11, 2020 227.97 234.89 226.14 233.14 3,898,040 +7.26(+3.21%)
Nov 10, 2020 233.17 234.25 224.81 225.88 6,233,227 -7.90(-3.38%)
Nov 09, 2020 247.70 248.32 233.46 233.78 3,883,796 -11.68(-4.76%)
Nov 06, 2020 242.48 247.75 239.77 245.46 2,343,300 +5.12(+2.13%)
Nov 05, 2020 247.04 247.04 239.74 240.34 3,389,324 -0.18(-0.07%)
Nov 04, 2020 239.46 245.49 238.60 240.52 3,032,703 +5.76(+2.45%)
Nov 03, 2020 235.12 236.68 232.84 234.76 1,659,288 +2.32(+1.00%)
Nov 02, 2020 232.38 235.23 229.84 232.44 2,510,272 +2.90(+1.26%)
Oct 30, 2020 229.00 230.85 225.40 229.54 2,598,300 -0.53(-0.23%)
Oct 29, 2020 232.28 233.40 228.33 230.07 2,209,140 -2.03(-0.87%)
Oct 28, 2020 237.00 238.67 231.13 232.10 2,844,692 -7.68(-3.20%)
Oct 27, 2020 235.83 240.51 235.83 239.78 3,268,887 +4.87(+2.07%)
Oct 26, 2020 231.42 235.12 231.21 234.91 2,384,169 +2.25(+0.97%)
Oct 23, 2020 235.19 236.55 231.33 232.66 2,268,900 -1.32(-0.56%)
Oct 22, 2020 226.78 235.60 225.78 233.98 2,743,190 +7.43(+3.28%)
Oct 21, 2020 228.76 229.75 226.21 226.55 3,761,640 -0.48(-0.21%)
Oct 20, 2020 224.01 229.00 223.56 227.03 2,326,517 +3.20(+1.43%)
Oct 19, 2020 228.25 228.71 222.25 223.83 2,283,477 -3.62(-1.59%)
Oct 16, 2020 226.39 229.45 226.00 227.45 2,637,200 +2.03(+0.90%)
Oct 15, 2020 223.05 225.79 220.68 225.42 1,724,600 -1.13(-0.50%)
Oct 14, 2020 225.85 227.20 224.21 226.55 1,790,075 +0.93(+0.41%)
Oct 13, 2020 224.42 225.96 224.38 225.62 1,644,994 -0.13(-0.06%)
Oct 12, 2020 226.78 227.48 225.11 225.75 1,889,015 -0.31(-0.14%)
Oct 09, 2020 221.60 226.17 221.17 226.06 1,619,100 +5.35(+2.42%)
Oct 08, 2020 222.66 222.87 219.94 220.71 2,150,675 -1.32(-0.59%)
Oct 07, 2020 219.52 223.28 219.36 222.03 1,746,714 +3.79(+1.74%)
Oct 06, 2020 218.85 220.81 217.11 218.24 1,979,366 -0.11(-0.05%)
Oct 05, 2020 214.54 218.63 214.54 218.35 1,242,771 +5.85(+2.75%)
Oct 02, 2020 212.42 215.23 211.43 212.50 1,433,100 -2.17(-1.01%)
Oct 01, 2020 217.01 218.68 213.77 214.67 2,083,009 -0.66(-0.31%)
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%)
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.