Danaher Corp (NY: DHR )

217.72 USD -3.37 (-1.52%)
Streaming Delayed Price Updated: 9:47 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 138.20 138.70 136.66 137.82 2,537,405 -0.43(-0.31%)
Oct 30, 2019 137.41 138.81 136.80 138.25 3,171,608 +0.98(+0.71%)
Oct 29, 2019 135.84 138.71 135.78 137.27 2,352,533 +1.06(+0.78%)
Oct 28, 2019 136.28 137.51 136.02 136.21 1,945,457 +0.34(+0.25%)
Oct 25, 2019 135.73 136.31 135.08 135.87 2,365,200 -0.57(-0.42%)
Oct 24, 2019 137.68 138.33 135.69 136.44 2,840,184 -2.01(-1.45%)
Oct 23, 2019 137.68 138.99 137.40 138.45 2,422,466 +1.37(+1.00%)
Oct 22, 2019 138.35 139.73 136.97 137.08 1,847,572 -1.15(-0.83%)
Oct 21, 2019 138.69 138.90 137.52 138.23 1,422,896 +0.22(+0.16%)
Oct 18, 2019 137.43 138.58 137.01 138.01 1,434,300 +0.24(+0.17%)
Oct 17, 2019 137.97 138.50 137.59 137.77 1,042,513 +0.38(+0.28%)
Oct 16, 2019 137.20 138.48 136.91 137.39 2,112,877 -0.20(-0.15%)
Oct 15, 2019 139.70 140.70 137.59 137.59 2,095,113 -1.21(-0.87%)
Oct 14, 2019 139.83 140.00 138.42 138.80 1,123,686 +0.08(+0.06%)
Oct 11, 2019 140.15 141.99 138.69 138.72 1,951,300 -0.04(-0.03%)
Oct 10, 2019 136.56 139.42 136.19 138.76 1,799,047 +1.56(+1.14%)
Oct 09, 2019 136.96 137.75 136.21 137.20 1,655,127 +1.58(+1.17%)
Oct 08, 2019 138.39 138.65 134.42 135.62 2,743,990 -4.06(-2.91%)
Oct 07, 2019 140.72 141.13 139.65 139.68 1,847,793 -1.97(-1.39%)
Oct 04, 2019 139.36 141.73 139.21 141.65 1,929,300 +2.84(+2.05%)
Oct 03, 2019 136.75 138.84 135.33 138.81 1,947,609 +1.70(+1.24%)
Oct 02, 2019 140.53 141.08 136.47 137.11 2,934,459 -4.81(-3.39%)
Oct 01, 2019 144.25 145.36 141.76 141.92 1,689,382 -2.51(-1.74%)
Sep 30, 2019 142.23 145.15 141.83 144.43 2,194,959 +2.87(+2.03%)
Sep 27, 2019 143.24 143.61 140.75 141.56 1,666,100 -1.20(-0.84%)
Sep 26, 2019 144.86 144.98 141.74 142.76 1,838,612 -1.19(-0.83%)
Sep 25, 2019 144.16 144.70 142.66 143.95 2,095,020 -0.60(-0.42%)
Sep 24, 2019 145.37 146.19 143.07 144.55 3,097,728 -0.05(-0.03%)
Sep 23, 2019 145.30 146.34 144.21 144.60 1,815,500 -1.87(-1.28%)
Sep 20, 2019 146.66 147.33 145.83 146.47 5,122,600 +0.72(+0.49%)
Sep 19, 2019 144.00 146.93 143.90 145.75 2,650,512 +1.80(+1.25%)
Sep 18, 2019 142.39 144.76 141.83 143.95 2,626,215 +1.62(+1.14%)
Sep 17, 2019 140.65 142.71 140.52 142.33 1,844,518 +1.68(+1.19%)
Sep 16, 2019 140.33 141.65 139.57 140.65 2,313,156 -0.37(-0.26%)
Sep 13, 2019 141.39 142.75 140.02 141.02 2,151,700 -0.72(-0.51%)
Sep 12, 2019 140.36 142.15 140.11 141.74 2,180,695 +2.24(+1.61%)
Sep 11, 2019 136.55 139.76 135.48 139.50 2,860,833 +2.91(+2.13%)
Sep 10, 2019 138.29 138.36 133.84 136.59 3,862,257 -2.77(-1.99%)
Sep 09, 2019 144.10 144.27 139.08 139.36 2,026,387 -4.97(-3.44%)
Sep 06, 2019 143.59 144.93 143.12 144.33 1,712,200 +1.38(+0.97%)
Sep 05, 2019 141.88 143.45 140.99 142.95 2,231,500 +2.69(+1.92%)
Sep 04, 2019 140.48 142.00 139.44 140.26 1,564,698 +0.39(+0.28%)
Sep 03, 2019 140.55 141.00 138.97 139.87 1,920,691 -2.22(-1.56%)
Aug 30, 2019 142.82 143.38 141.22 142.09 1,960,300 +0.41(+0.29%)
Aug 29, 2019 140.64 142.28 140.05 141.68 2,204,244 +2.19(+1.57%)
Aug 28, 2019 137.43 139.79 137.25 139.49 1,636,133 +1.24(+0.90%)
Aug 27, 2019 137.98 138.80 137.01 138.25 3,026,074 +1.85(+1.36%)
Aug 26, 2019 136.38 136.95 134.97 136.40 1,461,719 +1.00(+0.74%)
Aug 23, 2019 139.52 140.20 134.54 135.40 2,258,800 -4.16(-2.98%)
Aug 22, 2019 140.75 141.55 138.77 139.56 1,244,641 -0.76(-0.54%)
Aug 21, 2019 141.40 141.58 139.20 140.32 1,458,522 +0.25(+0.18%)
Aug 20, 2019 141.91 142.50 140.00 140.07 1,551,946 -1.64(-1.16%)
Aug 19, 2019 141.82 142.14 140.23 141.71 1,604,228 +1.36(+0.97%)
Aug 16, 2019 138.57 140.55 137.88 140.35 1,988,700 +3.16(+2.30%)
Aug 15, 2019 137.74 139.40 136.48 137.19 2,248,271 +0.83(+0.61%)
Aug 14, 2019 139.10 140.24 136.29 136.36 2,390,816 -4.18(-2.97%)
Aug 13, 2019 137.72 141.44 137.72 140.54 1,697,104 +2.10(+1.52%)
Aug 12, 2019 139.56 140.71 138.03 138.44 993,985 -1.87(-1.33%)
Aug 09, 2019 140.75 141.51 139.19 140.31 1,306,700 -0.58(-0.41%)
Aug 08, 2019 139.09 141.07 138.61 140.89 1,869,995 +2.69(+1.95%)
Aug 07, 2019 136.29 138.68 134.50 138.20 2,064,570 -0.03(-0.02%)
Aug 06, 2019 136.29 138.25 135.79 138.23 2,984,110 +2.53(+1.86%)
Aug 05, 2019 137.17 137.96 134.11 135.70 2,780,280 -3.49(-2.51%)
Aug 02, 2019 140.28 140.43 138.63 139.19 2,021,200 -1.03(-0.73%)
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.