Danaher Corp (NY: DHR )

217.22 USD -1.04 (-0.48%)
Official Closing Price Updated: 7:51 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 167.24 167.30 160.34 160.87 3,747,500 -8.18(-4.84%)
Jan 30, 2020 165.00 169.19 163.57 169.05 3,834,512 +3.83(+2.32%)
Jan 29, 2020 164.57 166.18 163.36 165.22 1,898,182 +1.46(+0.89%)
Jan 28, 2020 161.50 164.13 161.01 163.76 2,105,494 +2.56(+1.59%)
Jan 27, 2020 160.65 161.87 159.61 161.20 2,347,619 -1.05(-0.65%)
Jan 24, 2020 163.31 163.51 161.62 162.25 1,970,700 -0.23(-0.14%)
Jan 23, 2020 163.62 164.03 162.21 162.48 2,153,326 -1.29(-0.79%)
Jan 22, 2020 163.86 164.54 163.08 163.77 1,882,408 +0.06(+0.04%)
Jan 21, 2020 162.91 164.17 162.60 163.71 2,293,122 +0.65(+0.40%)
Jan 17, 2020 162.25 163.16 161.47 163.06 2,608,800 +1.55(+0.96%)
Jan 16, 2020 161.65 161.96 160.45 161.51 2,427,034 +0.71(+0.44%)
Jan 15, 2020 161.55 162.37 160.27 160.80 2,660,189 -0.59(-0.37%)
Jan 14, 2020 159.86 161.99 159.36 161.39 3,041,105 +1.82(+1.14%)
Jan 13, 2020 158.45 159.75 158.17 159.57 2,273,312 +1.45(+0.92%)
Jan 10, 2020 158.24 158.58 157.37 158.12 1,995,400 +0.45(+0.29%)
Jan 09, 2020 156.98 158.84 156.39 157.67 2,104,949 +1.38(+0.88%)
Jan 08, 2020 157.30 157.74 156.27 156.29 2,788,122 +0.16(+0.10%)
Jan 07, 2020 155.02 156.67 154.10 156.13 1,987,168 +1.52(+0.98%)
Jan 06, 2020 153.45 154.76 153.26 154.61 2,749,356 +0.46(+0.30%)
Jan 03, 2020 153.43 155.31 152.43 154.15 2,329,000 -0.96(-0.62%)
Jan 02, 2020 153.96 155.24 153.13 155.11 2,585,100 +1.63(+1.06%)
Dec 31, 2019 152.72 153.58 152.25 153.48 2,194,200 +0.64(+0.42%)
Dec 30, 2019 152.94 152.98 152.15 152.84 2,022,631 -0.04(-0.03%)
Dec 27, 2019 153.20 153.38 152.40 152.88 2,592,800 +0.06(+0.04%)
Dec 26, 2019 152.87 153.33 152.52 152.82 1,717,171 -0.52(-0.34%)
Dec 24, 2019 152.84 153.48 152.46 153.34 1,548,800 +0.10(+0.07%)
Dec 23, 2019 153.71 153.85 152.45 153.24 16,125,820 +0.39(+0.26%)
Dec 20, 2019 151.06 153.05 150.74 152.85 19,635,600 +2.41(+1.60%)
Dec 19, 2019 150.93 154.00 149.17 150.44 35,377,503 +0.43(+0.29%)
Dec 18, 2019 151.00 151.44 149.57 150.01 32,595,574 -1.72(-1.13%)
Dec 17, 2019 151.73 152.28 150.07 151.73 26,206,054 +0.29(+0.19%)
Dec 16, 2019 148.12 153.54 148.03 151.44 92,051,844 +2.92(+1.97%)
Dec 13, 2019 151.18 152.06 148.28 148.52 64,102,500 -2.78(-1.84%)
Dec 12, 2019 149.35 153.02 149.07 151.30 74,185,312 +1.63(+1.09%)
Dec 11, 2019 149.40 150.47 148.19 149.67 53,190,387 +0.83(+0.56%)
Dec 10, 2019 147.88 148.94 146.24 148.84 40,696,972 +1.31(+0.89%)
Dec 09, 2019 148.47 149.31 147.27 147.53 34,785,219 -0.69(-0.47%)
Dec 06, 2019 147.71 148.94 146.79 148.22 22,420,100 +1.03(+0.70%)
Dec 05, 2019 146.94 147.30 145.51 147.19 15,095,731 -0.12(-0.08%)
Dec 04, 2019 146.90 149.61 145.97 147.31 15,413,492 +0.62(+0.42%)
Dec 03, 2019 144.53 146.99 144.11 146.69 9,958,820 +1.00(+0.69%)
Dec 02, 2019 146.49 146.68 144.07 145.69 8,350,427 -0.29(-0.20%)
Nov 29, 2019 146.66 147.00 145.21 145.98 1,997,800 -0.61(-0.42%)
Nov 27, 2019 146.31 147.20 145.77 146.59 8,756,100 +0.61(+0.42%)
Nov 26, 2019 145.00 146.40 144.74 145.98 8,609,834 +1.04(+0.72%)
Nov 25, 2019 143.99 145.00 143.65 144.94 5,128,033 +1.62(+1.13%)
Nov 22, 2019 143.59 143.85 142.46 143.32 4,440,800 +0.12(+0.08%)
Nov 21, 2019 142.61 143.28 141.05 143.20 7,024,100 -0.80(-0.56%)
Nov 20, 2019 143.07 144.00 142.44 144.00 6,078,476 +0.40(+0.28%)
Nov 19, 2019 140.16 143.80 139.25 143.60 7,264,275 +3.37(+2.40%)
Nov 18, 2019 142.60 143.07 140.11 140.23 5,222,339 -2.76(-1.93%)
Nov 15, 2019 139.26 143.03 138.96 142.99 13,746,200 +6.84(+5.02%)
Nov 14, 2019 136.84 137.14 135.13 136.15 2,158,407 -0.90(-0.66%)
Nov 13, 2019 135.29 137.70 134.46 137.05 4,835,217 +1.51(+1.11%)
Nov 12, 2019 134.67 136.29 134.53 135.54 1,530,844 +1.02(+0.76%)
Nov 11, 2019 134.65 135.74 134.16 134.52 1,099,506 -0.71(-0.53%)
Nov 08, 2019 134.71 135.62 134.37 135.23 1,662,400 +0.73(+0.54%)
Nov 07, 2019 134.84 135.22 134.07 134.50 2,543,328 -0.36(-0.27%)
Nov 06, 2019 133.87 135.05 133.35 134.86 2,569,769 +1.39(+1.04%)
Nov 05, 2019 135.17 135.55 132.88 133.47 3,161,504 -1.75(-1.29%)
Nov 04, 2019 137.56 137.99 135.20 135.22 2,134,962 -1.35(-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.