Danaher Corp (NY: DHR )

220.24 USD -0.84 (-0.38%)
Streaming Delayed Price Updated: 10:28 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 164.92 167.06 163.14 166.61 5,328,900 +2.64(+1.61%)
May 28, 2020 162.28 166.17 162.00 163.97 3,088,386 +3.19(+1.98%)
May 27, 2020 157.40 160.78 155.61 160.78 3,110,676 +2.20(+1.39%)
May 26, 2020 162.22 162.49 157.83 158.58 3,097,561 +0.32(+0.20%)
May 22, 2020 157.76 158.68 156.52 158.26 1,483,400 +0.60(+0.38%)
May 21, 2020 158.17 158.62 156.33 157.66 2,278,803 -1.33(-0.84%)
May 20, 2020 160.79 161.20 158.88 158.99 2,110,158 -0.13(-0.08%)
May 19, 2020 161.93 163.06 158.82 159.12 2,513,877 -3.12(-1.92%)
May 18, 2020 165.29 166.87 161.94 162.24 3,436,241 -1.61(-0.98%)
May 15, 2020 159.56 163.94 159.41 163.85 5,586,000 +2.19(+1.35%)
May 14, 2020 159.89 161.80 157.60 161.66 2,590,219 +1.77(+1.11%)
May 13, 2020 160.01 162.88 157.12 159.89 4,117,307 -0.38(-0.24%)
May 12, 2020 162.32 163.90 160.27 160.27 3,225,914 -1.44(-0.89%)
May 11, 2020 159.80 162.49 159.15 161.71 6,314,684 +0.28(+0.17%)
May 08, 2020 164.06 164.75 161.10 161.43 9,292,500 -2.05(-1.25%)
May 07, 2020 158.71 165.06 157.28 163.48 7,374,004 -0.50(-0.30%)
May 06, 2020 164.57 167.08 163.74 163.98 2,181,293 -0.47(-0.29%)
May 05, 2020 162.88 166.15 162.24 164.45 1,500,975 +3.33(+2.07%)
May 04, 2020 161.12 161.22 159.10 161.12 1,653,596 +0.35(+0.22%)
May 01, 2020 162.35 162.63 159.75 160.77 2,125,200 -2.69(-1.65%)
Apr 30, 2020 163.90 166.05 162.75 163.46 3,545,807 -1.51(-0.92%)
Apr 29, 2020 163.26 166.59 162.80 164.97 2,684,772 -0.36(-0.22%)
Apr 28, 2020 169.82 170.64 163.57 165.33 3,066,584 -4.18(-2.47%)
Apr 27, 2020 166.50 170.14 166.22 169.51 3,221,997 +4.44(+2.69%)
Apr 24, 2020 161.59 165.68 161.47 165.07 3,972,500 +4.42(+2.75%)
Apr 23, 2020 161.35 163.98 160.28 160.65 5,122,428 +0.40(+0.25%)
Apr 22, 2020 156.08 160.85 155.30 160.25 3,901,503 +6.50(+4.23%)
Apr 21, 2020 153.54 154.83 151.37 153.75 3,031,953 -2.08(-1.33%)
Apr 20, 2020 155.98 157.34 154.41 155.83 2,675,430 -0.70(-0.45%)
Apr 17, 2020 157.24 158.00 154.31 156.53 3,565,300 +1.66(+1.07%)
Apr 16, 2020 154.18 156.87 153.73 154.87 4,272,866 +2.11(+1.38%)
Apr 15, 2020 150.26 153.41 149.65 152.76 3,699,019 +0.62(+0.41%)
Apr 14, 2020 149.64 152.95 147.00 152.14 3,411,325 +6.01(+4.11%)
Apr 13, 2020 144.00 146.46 143.01 146.13 2,681,184 +0.40(+0.27%)
Apr 09, 2020 144.54 146.82 144.11 145.73 3,275,300 +0.60(+0.41%)
Apr 08, 2020 141.83 145.87 138.07 145.13 3,281,003 +6.83(+4.94%)
Apr 07, 2020 145.28 146.00 138.19 138.30 3,449,339 -3.64(-2.56%)
Apr 06, 2020 140.00 142.75 138.63 141.94 5,605,454 +6.79(+5.02%)
Apr 03, 2020 135.49 137.80 134.00 135.15 2,448,900 -1.28(-0.94%)
Apr 02, 2020 127.82 136.63 127.70 136.43 5,152,894 +7.73(+6.01%)
Apr 01, 2020 133.36 135.57 128.03 128.70 3,723,772 -9.71(-7.02%)
Mar 31, 2020 140.76 140.88 137.18 138.41 5,470,357 -2.41(-1.71%)
Mar 30, 2020 137.54 141.61 134.49 140.82 4,768,809 +2.24(+1.62%)
Mar 27, 2020 134.13 141.83 133.68 138.58 5,256,400 -0.08(-0.06%)
Mar 26, 2020 131.85 139.58 130.22 138.66 5,268,782 +9.34(+7.22%)
Mar 25, 2020 126.66 132.93 123.78 129.32 5,737,321 +0.17(+0.13%)
Mar 24, 2020 125.75 132.00 125.13 129.15 5,257,352 +7.76(+6.39%)
Mar 23, 2020 135.95 137.17 119.60 121.39 8,978,795 -2.42(-1.95%)
Mar 20, 2020 125.88 130.00 121.62 123.81 6,373,800 -0.38(-0.31%)
Mar 19, 2020 127.68 129.48 122.00 124.19 5,753,753 -3.95(-3.08%)
Mar 18, 2020 124.20 130.45 121.07 128.14 4,908,264 -3.64(-2.76%)
Mar 17, 2020 129.63 135.73 126.12 131.78 4,852,250 +4.14(+3.24%)
Mar 16, 2020 129.94 136.25 123.53 127.64 4,893,670 -13.75(-9.72%)
Mar 13, 2020 136.47 142.08 127.22 141.39 5,745,600 +12.50(+9.70%)
Mar 12, 2020 129.85 135.69 127.88 128.89 5,855,064 -10.48(-7.52%)
Mar 11, 2020 141.51 142.08 137.37 139.37 4,783,206 -4.94(-3.42%)
Mar 10, 2020 146.48 147.25 139.04 144.31 4,064,896 +2.72(+1.92%)
Mar 09, 2020 140.50 143.55 138.14 141.59 4,252,768 -6.84(-4.61%)
Mar 06, 2020 145.13 148.96 143.37 148.43 3,156,300 -1.04(-0.70%)
Mar 05, 2020 152.98 153.12 147.41 149.47 4,494,182 -6.51(-4.17%)
Mar 04, 2020 150.58 156.14 149.30 155.98 3,463,277 +8.44(+5.72%)
Mar 03, 2020 151.84 155.93 146.09 147.54 3,105,432 -3.15(-2.09%)
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.