Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 164.48 164.54 157.70 158.22 3,810,285 -8.05(-4.84%)
Jan 30, 2020 162.28 166.40 160.88 166.26 3,898,755 +3.77(+2.32%)
Jan 29, 2020 161.86 163.44 160.67 162.50 1,929,984 +1.44(+0.89%)
Jan 28, 2020 158.84 161.43 158.36 161.06 2,140,769 +2.52(+1.59%)
Jan 27, 2020 158.00 159.20 156.98 158.54 2,386,951 -1.03(-0.65%)
Jan 24, 2020 160.62 160.82 158.96 159.58 2,003,717 -0.23(-0.14%)
Jan 23, 2020 160.92 161.33 159.53 159.80 2,189,402 -1.27(-0.79%)
Jan 22, 2020 161.16 161.83 160.39 161.07 1,913,945 +0.06(+0.04%)
Jan 21, 2020 160.23 161.47 159.92 161.01 2,331,541 +0.64(+0.40%)
Jan 17, 2020 159.58 160.48 158.81 160.37 2,652,507 +1.52(+0.96%)
Jan 16, 2020 158.99 159.29 157.81 158.85 2,467,696 +0.70(+0.44%)
Jan 15, 2020 158.89 159.69 157.63 158.15 2,704,757 -0.58(-0.37%)
Jan 14, 2020 157.23 159.32 156.73 158.73 3,092,055 +1.79(+1.14%)
Jan 13, 2020 155.84 157.12 155.56 156.94 2,311,399 +1.43(+0.92%)
Jan 10, 2020 155.63 155.97 154.78 155.51 2,028,831 +0.44(+0.29%)
Jan 09, 2020 154.39 156.22 153.81 155.07 2,140,215 +1.36(+0.88%)
Jan 08, 2020 154.71 155.14 153.69 153.72 2,834,834 +0.16(+0.10%)
Jan 07, 2020 152.47 154.09 151.56 153.56 2,020,461 +1.49(+0.98%)
Jan 06, 2020 150.92 152.21 150.74 152.06 2,795,418 +0.45(+0.30%)
Jan 03, 2020 150.90 152.75 149.92 151.61 2,368,020 -0.94(-0.62%)
Jan 02, 2020 151.42 152.68 150.61 152.55 2,628,410 +1.60(+1.06%)
Dec 31, 2019 150.20 151.05 149.74 150.95 2,230,961 +0.63(+0.42%)
Dec 30, 2019 150.42 150.46 149.64 150.32 2,056,518 -0.04(-0.03%)
Dec 27, 2019 150.68 150.85 149.89 150.36 2,636,239 +0.06(+0.04%)
Dec 26, 2019 150.35 150.80 150.01 150.30 1,745,940 -0.34(-0.23%)
Dec 24, 2019 150.16 150.78 149.78 150.65 1,576,496 +0.10(+0.07%)
Dec 23, 2019 151.01 151.15 149.77 150.55 16,414,189 +0.38(+0.26%)
Dec 20, 2019 148.41 150.36 148.09 150.16 19,986,732 +2.37(+1.60%)
Dec 19, 2019 148.28 151.29 146.55 147.80 36,010,140 +0.42(+0.29%)
Dec 18, 2019 148.35 148.78 146.94 147.38 33,178,462 -1.69(-1.13%)
Dec 17, 2019 149.06 149.60 147.43 149.06 26,674,682 +0.28(+0.19%)
Dec 16, 2019 145.52 150.84 145.43 148.78 93,697,952 +2.87(+1.97%)
Dec 13, 2019 148.52 149.39 145.68 145.91 65,248,812 -2.73(-1.84%)
Dec 12, 2019 146.73 150.33 146.45 148.64 75,511,928 +1.60(+1.09%)
Dec 11, 2019 146.78 147.83 145.59 147.04 54,141,564 +0.82(+0.56%)
Dec 10, 2019 145.28 146.32 143.67 146.22 41,424,732 +1.29(+0.89%)
Dec 09, 2019 145.86 146.69 144.68 144.94 35,407,264 -0.68(-0.47%)
Dec 06, 2019 145.12 146.32 144.21 145.62 22,821,026 +1.01(+0.70%)
Dec 05, 2019 144.36 144.71 142.95 144.60 15,365,680 -0.12(-0.08%)
Dec 04, 2019 144.32 146.98 143.41 144.72 15,689,123 +0.61(+0.42%)
Dec 03, 2019 141.99 144.41 141.58 144.11 10,136,908 +0.98(+0.69%)
Dec 02, 2019 143.92 144.10 141.54 143.13 8,499,753 -0.28(-0.20%)
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%)
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.