Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 144.08 144.42 142.66 143.41 2,033,525 -0.60(-0.42%)
Nov 27, 2019 143.74 144.61 143.21 144.01 8,912,681 +0.60(+0.42%)
Nov 26, 2019 142.45 143.83 142.20 143.41 8,763,799 +1.02(+0.72%)
Nov 25, 2019 141.46 142.45 141.13 142.39 5,219,735 +1.59(+1.13%)
Nov 22, 2019 141.07 141.32 139.96 140.80 4,520,212 +0.12(+0.08%)
Nov 21, 2019 140.10 140.76 138.57 140.68 7,149,708 -0.79(-0.56%)
Nov 20, 2019 140.56 141.47 139.94 141.47 6,187,174 +0.39(+0.28%)
Nov 19, 2019 137.70 141.27 136.80 141.08 7,394,178 +3.31(+2.40%)
Nov 18, 2019 140.09 140.56 137.65 137.77 5,315,727 -2.71(-1.93%)
Nov 15, 2019 136.81 140.52 136.52 140.48 13,992,016 +6.72(+5.02%)
Nov 14, 2019 134.44 134.73 132.76 133.76 2,197,004 -0.88(-0.66%)
Nov 13, 2019 132.91 135.28 132.10 134.64 4,921,682 +1.48(+1.11%)
Nov 12, 2019 132.30 133.89 132.17 133.16 1,558,219 +1.00(+0.76%)
Nov 11, 2019 132.28 133.35 131.80 132.16 1,119,167 -0.70(-0.52%)
Nov 08, 2019 132.34 133.24 132.00 132.85 1,692,127 +0.72(+0.54%)
Nov 07, 2019 132.47 132.84 131.72 132.14 2,588,809 -0.35(-0.27%)
Nov 06, 2019 131.52 132.68 131.01 132.49 2,615,722 +1.37(+1.04%)
Nov 05, 2019 132.79 133.17 130.55 131.12 3,218,039 -1.72(-1.29%)
Nov 04, 2019 135.14 135.57 132.82 132.84 2,173,140 -1.33(-0.99%)
Nov 01, 2019 136.28 136.88 134.13 134.17 2,339,501 -1.23(-0.91%)
Oct 31, 2019 135.77 136.26 134.26 135.40 2,582,780 -0.42(-0.31%)
Oct 30, 2019 135.00 136.37 134.40 135.82 3,228,324 +0.96(+0.71%)
Oct 29, 2019 133.45 136.27 133.40 134.86 2,394,602 +1.04(+0.78%)
Oct 28, 2019 133.89 135.10 133.63 133.82 1,980,246 +0.33(+0.25%)
Oct 25, 2019 133.34 133.91 132.71 133.48 2,407,495 -0.56(-0.42%)
Oct 24, 2019 135.26 135.90 133.31 134.04 2,890,973 -1.97(-1.45%)
Oct 23, 2019 135.26 136.55 134.99 136.02 2,465,785 +1.35(+1.00%)
Oct 22, 2019 135.92 137.28 134.56 134.67 1,880,611 -1.13(-0.83%)
Oct 21, 2019 136.25 136.46 135.10 135.80 1,448,340 +0.22(+0.16%)
Oct 18, 2019 135.02 136.15 134.60 135.59 1,459,948 +0.24(+0.17%)
Oct 17, 2019 135.55 136.07 135.17 135.35 1,061,155 +0.37(+0.28%)
Oct 16, 2019 134.79 136.05 134.50 134.98 2,150,660 -0.20(-0.15%)
Oct 15, 2019 137.25 138.23 135.17 135.17 2,132,578 -1.19(-0.87%)
Oct 14, 2019 137.37 137.54 135.99 136.36 1,143,780 +0.08(+0.06%)
Oct 11, 2019 137.69 139.50 136.25 136.28 1,986,194 -0.04(-0.03%)
Oct 10, 2019 134.16 136.97 133.80 136.32 1,831,218 +1.53(+1.14%)
Oct 09, 2019 134.55 135.33 133.82 134.79 1,684,724 +1.55(+1.17%)
Oct 08, 2019 135.96 136.21 132.06 133.24 2,793,059 -3.99(-2.91%)
Oct 07, 2019 138.25 138.65 137.20 137.23 1,880,836 -1.94(-1.39%)
Oct 04, 2019 136.91 139.24 136.76 139.16 1,963,800 +2.79(+2.05%)
Oct 03, 2019 134.35 136.40 132.95 136.37 1,982,437 +1.67(+1.24%)
Oct 02, 2019 138.06 138.60 134.07 134.70 2,986,934 -4.73(-3.39%)
Oct 01, 2019 141.72 142.81 139.27 139.43 1,719,592 -2.47(-1.74%)
Sep 30, 2019 139.73 142.60 139.34 141.89 2,234,210 +2.82(+2.03%)
Sep 27, 2019 140.72 141.09 138.28 139.07 1,695,894 -1.18(-0.84%)
Sep 26, 2019 142.31 142.43 139.25 140.25 1,871,490 -1.00(-0.71%)
Sep 25, 2019 141.46 141.99 139.99 141.25 2,135,005 -0.59(-0.42%)
Sep 24, 2019 142.65 143.45 140.39 141.84 3,156,851 -0.05(-0.03%)
Sep 23, 2019 142.58 143.60 141.51 141.89 1,850,150 -1.84(-1.28%)
Sep 20, 2019 143.91 144.57 143.10 143.73 5,220,370 +0.71(+0.49%)
Sep 19, 2019 141.30 144.18 141.21 143.02 2,701,099 +1.77(+1.25%)
Sep 18, 2019 139.72 142.05 139.17 141.25 2,676,339 +1.59(+1.14%)
Sep 17, 2019 138.02 140.04 137.89 139.66 1,879,722 +1.65(+1.19%)
Sep 16, 2019 137.70 139.00 136.96 138.02 2,357,305 -0.36(-0.26%)
Sep 13, 2019 138.74 140.08 137.40 138.38 2,192,767 -0.71(-0.51%)
Sep 12, 2019 137.73 139.49 137.49 139.09 2,222,315 +2.20(+1.61%)
Sep 11, 2019 133.99 137.14 132.94 136.89 2,915,435 +2.85(+2.13%)
Sep 10, 2019 135.70 135.77 131.33 134.03 3,935,972 -2.72(-1.99%)
Sep 09, 2019 141.40 141.57 136.47 136.75 2,065,062 -4.88(-3.44%)
Sep 06, 2019 140.90 142.22 140.44 141.63 1,744,879 +1.35(+0.97%)
Sep 05, 2019 139.22 140.76 138.35 140.27 2,274,090 +2.64(+1.92%)
Sep 04, 2019 137.85 139.34 136.83 137.63 1,594,561 +0.38(+0.28%)
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.