Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 114.44 115.51 113.70 114.80 2,290,496 -0.37(-0.32%)
May 30, 2019 113.27 115.29 113.15 115.17 2,282,478 +1.88(+1.66%)
May 29, 2019 113.00 113.55 112.32 113.29 2,029,382 +0.13(+0.12%)
May 28, 2019 115.34 116.62 112.95 113.16 4,018,264 -1.66(-1.45%)
May 24, 2019 115.34 115.86 114.61 114.82 2,038,654 +0.36(+0.31%)
May 23, 2019 113.70 114.54 113.24 114.47 1,861,249 -0.09(-0.08%)
May 22, 2019 113.37 114.90 113.12 114.56 2,212,258 +1.33(+1.17%)
May 21, 2019 114.18 114.87 113.22 113.23 3,302,000 -0.09(-0.08%)
May 20, 2019 113.20 113.86 112.52 113.33 2,930,585 -0.68(-0.60%)
May 17, 2019 113.80 115.56 113.80 114.00 3,138,709 -1.02(-0.88%)
May 16, 2019 114.56 115.78 114.23 115.02 2,649,185 +1.06(+0.93%)
May 15, 2019 112.80 114.39 112.16 113.96 1,896,604 +0.26(+0.23%)
May 14, 2019 112.94 114.65 112.83 113.70 2,023,356 +1.12(+1.00%)
May 13, 2019 112.56 113.29 111.58 112.58 2,672,140 -1.93(-1.69%)
May 10, 2019 113.88 115.02 112.11 114.51 1,825,681 +0.30(+0.26%)
May 09, 2019 113.33 114.29 112.90 114.21 2,512,577 -0.33(-0.29%)
May 08, 2019 113.78 115.63 113.38 114.54 2,726,791 +0.86(+0.76%)
May 07, 2019 115.73 115.73 112.80 113.68 2,600,747 -2.66(-2.29%)
May 06, 2019 114.92 116.58 114.88 116.34 3,157,813 -0.69(-0.59%)
May 03, 2019 116.52 117.11 115.85 117.03 2,662,164 +0.93(+0.80%)
May 02, 2019 114.56 116.14 114.11 116.10 1,957,864 +1.70(+1.48%)
May 01, 2019 115.36 115.38 114.01 114.40 2,083,503 -0.77(-0.66%)
Apr 30, 2019 114.53 115.44 113.68 115.17 2,949,716 +0.97(+0.85%)
Apr 29, 2019 113.91 114.73 113.17 114.19 2,694,757 +0.34(+0.30%)
Apr 26, 2019 113.88 114.27 112.86 113.86 1,961,606 +0.47(+0.41%)
Apr 25, 2019 111.97 113.72 111.43 113.39 2,490,174 +0.95(+0.84%)
Apr 24, 2019 111.10 112.94 110.68 112.44 2,997,912 +1.32(+1.19%)
Apr 23, 2019 109.12 111.88 108.57 111.12 4,004,378 +0.79(+0.72%)
Apr 22, 2019 109.16 110.93 108.70 110.33 3,142,040 +0.09(+0.08%)
Apr 18, 2019 111.52 112.80 108.95 110.24 6,662,540 +1.64(+1.51%)
Apr 17, 2019 112.27 112.86 107.84 108.59 6,791,344 -2.87(-2.57%)
Apr 16, 2019 114.28 114.52 111.15 111.46 3,594,503 -2.02(-1.78%)
Apr 15, 2019 114.45 114.72 112.77 113.48 2,814,735 -0.98(-0.86%)
Apr 12, 2019 114.48 115.24 113.93 114.47 2,515,544 +0.17(+0.15%)
Apr 11, 2019 114.58 114.69 113.79 114.29 1,669,680 -0.06(-0.05%)
Apr 10, 2019 114.73 115.18 114.22 114.35 1,879,231 -0.29(-0.25%)
Apr 09, 2019 114.12 115.25 113.94 114.64 2,372,862 -0.10(-0.09%)
Apr 08, 2019 114.48 114.82 113.29 114.74 2,442,283 +0.31(+0.27%)
Apr 05, 2019 113.76 114.59 113.42 114.43 3,108,235 +0.97(+0.86%)
Apr 04, 2019 114.14 114.47 113.21 113.46 2,606,285 -0.44(-0.38%)
Apr 03, 2019 114.85 114.85 113.79 113.89 2,701,383 -0.56(-0.49%)
Apr 02, 2019 114.79 114.80 114.28 114.46 2,379,387 -0.17(-0.15%)
Apr 01, 2019 115.79 116.96 114.19 114.63 2,742,017 -0.17(-0.15%)
Mar 29, 2019 113.43 114.93 113.11 114.80 3,692,646 +1.90(+1.68%)
Mar 28, 2019 113.05 113.24 112.19 112.91 1,676,807 +0.22(+0.19%)
Mar 27, 2019 113.65 113.92 111.90 112.69 3,390,963 -1.16(-1.02%)
Mar 26, 2019 113.52 114.70 113.28 113.85 2,190,186 +1.41(+1.25%)
Mar 25, 2019 112.37 113.11 111.92 112.45 2,015,077 -0.20(-0.18%)
Mar 22, 2019 114.25 115.17 112.62 112.65 3,388,277 -2.26(-1.97%)
Mar 21, 2019 111.86 115.02 111.86 114.91 3,461,008 +2.22(+1.97%)
Mar 20, 2019 112.35 113.07 112.11 112.69 3,661,119 -0.10(-0.09%)
Mar 19, 2019 111.64 112.86 111.52 112.79 3,644,045 +1.55(+1.40%)
Mar 18, 2019 111.80 112.21 110.61 111.24 3,168,006 -0.54(-0.48%)
Mar 15, 2019 111.29 112.41 111.20 111.78 6,319,834 +0.50(+0.45%)
Mar 14, 2019 111.18 111.40 110.78 111.27 2,625,643 -0.02(-0.02%)
Mar 13, 2019 110.96 112.00 110.83 111.29 2,482,601 +0.60(+0.54%)
Mar 12, 2019 109.95 111.00 109.80 110.69 2,860,933 +0.96(+0.88%)
Mar 11, 2019 108.85 110.14 108.59 109.73 3,778,899 +1.12(+1.03%)
Mar 08, 2019 107.48 108.70 107.27 108.61 2,727,431 +0.50(+0.47%)
Mar 07, 2019 108.09 108.57 107.39 108.10 3,269,987 -0.16(-0.14%)
Mar 06, 2019 108.58 108.81 107.50 108.26 4,368,220 -0.62(-0.57%)
Mar 05, 2019 108.94 109.97 108.61 108.88 3,813,212 -0.47(-0.43%)
Mar 04, 2019 111.00 111.52 108.44 109.35 5,187,513 -1.63(-1.47%)
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.