Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 192.04 196.68 191.60 196.52 3,794,268 +6.87(+3.62%)
Nov 27, 2020 190.90 191.20 188.11 189.65 1,608,466 -0.38(-0.20%)
Nov 25, 2020 187.78 190.18 185.84 190.04 3,664,427 -0.91(-0.48%)
Nov 24, 2020 194.53 194.57 189.59 190.95 4,504,563 -2.47(-1.28%)
Nov 23, 2020 198.60 199.30 191.40 193.42 3,194,936 -4.09(-2.07%)
Nov 20, 2020 197.43 199.07 196.08 197.51 2,689,654 -0.06(-0.03%)
Nov 19, 2020 196.09 198.78 193.54 197.57 3,166,763 +0.99(+0.50%)
Nov 18, 2020 200.98 201.54 195.20 196.58 3,284,795 -4.07(-2.03%)
Nov 17, 2020 200.02 203.03 199.27 200.65 2,743,341 -0.26(-0.13%)
Nov 16, 2020 206.77 206.77 200.19 200.91 2,458,462 -4.40(-2.14%)
Nov 13, 2020 205.59 206.71 204.63 205.31 2,870,367 +1.48(+0.73%)
Nov 12, 2020 203.85 206.02 202.58 203.84 2,647,253 -0.13(-0.06%)
Nov 11, 2020 199.44 205.50 197.84 203.97 4,455,561 +6.35(+3.21%)
Nov 10, 2020 203.99 204.94 196.68 197.62 7,124,741 -6.91(-3.38%)
Nov 09, 2020 216.71 217.25 204.25 204.53 4,439,280 -10.22(-4.76%)
Nov 06, 2020 212.14 216.75 209.77 214.75 2,678,453 +4.48(+2.13%)
Nov 05, 2020 216.13 216.13 209.74 210.27 3,874,085 -0.16(-0.08%)
Nov 04, 2020 209.50 214.77 208.74 210.42 3,466,458 +5.04(+2.45%)
Nov 03, 2020 205.70 207.06 203.71 205.38 1,896,609 +2.03(+1.00%)
Nov 02, 2020 203.30 205.80 201.08 203.35 2,869,306 +2.54(+1.26%)
Oct 30, 2020 200.34 201.97 197.20 200.82 2,969,924 -0.46(-0.23%)
Oct 29, 2020 203.22 204.19 199.76 201.28 2,525,104 -1.78(-0.87%)
Oct 28, 2020 207.34 208.81 202.21 203.06 3,251,557 -6.72(-3.20%)
Oct 27, 2020 206.32 210.41 206.32 209.78 3,736,423 +4.26(+2.07%)
Oct 26, 2020 202.46 205.70 202.28 205.52 2,725,167 +1.97(+0.97%)
Oct 23, 2020 205.76 206.95 202.38 203.55 2,593,412 -1.16(-0.56%)
Oct 22, 2020 198.40 206.12 197.53 204.70 3,135,537 +6.50(+3.28%)
Oct 21, 2020 200.13 201.00 197.90 198.20 4,299,652 -0.42(-0.21%)
Oct 20, 2020 195.98 200.34 195.59 198.62 2,659,269 +2.80(+1.43%)
Oct 19, 2020 199.69 200.09 194.44 195.82 2,610,073 -3.17(-1.59%)
Oct 16, 2020 198.06 200.74 197.72 198.99 3,014,388 +1.78(+0.90%)
Oct 15, 2020 195.14 197.54 193.07 197.21 1,971,262 -0.99(-0.50%)
Oct 14, 2020 197.59 198.77 196.16 198.20 2,046,102 +0.81(+0.41%)
Oct 13, 2020 196.34 197.69 196.30 197.39 1,880,271 -0.11(-0.06%)
Oct 12, 2020 198.40 199.02 196.94 197.50 2,159,193 -0.27(-0.14%)
Oct 09, 2020 193.87 197.87 193.50 197.77 1,850,673 +4.68(+2.42%)
Oct 08, 2020 194.80 194.98 192.42 193.09 2,458,277 -1.16(-0.59%)
Oct 07, 2020 192.05 195.34 191.91 194.25 1,996,539 +3.32(+1.74%)
Oct 06, 2020 191.47 193.18 189.94 190.93 2,262,467 -0.10(-0.05%)
Oct 05, 2020 187.69 191.27 187.69 191.03 1,420,519 +5.12(+2.75%)
Oct 02, 2020 185.84 188.30 184.97 185.91 1,638,070 -1.90(-1.01%)
Oct 01, 2020 189.86 191.32 187.02 187.81 2,380,933 -0.58(-0.31%)
Sep 30, 2020 185.26 189.52 184.72 188.39 3,755,112 +3.78(+2.05%)
Sep 29, 2020 183.72 185.68 183.21 184.61 1,970,642 +1.07(+0.58%)
Sep 28, 2020 182.33 184.89 181.79 183.54 2,373,349 +2.30(+1.27%)
Sep 25, 2020 177.11 181.56 176.23 181.24 2,630,674 +3.19(+1.79%)
Sep 24, 2020 179.91 180.53 176.81 178.04 2,733,290 -1.34(-0.75%)
Sep 23, 2020 181.70 182.46 179.35 179.38 2,036,984 -1.70(-0.94%)
Sep 22, 2020 179.46 181.47 178.24 181.09 1,867,861 +1.17(+0.65%)
Sep 21, 2020 178.76 179.93 176.20 179.92 1,837,244 -0.44(-0.24%)
Sep 18, 2020 181.46 182.33 178.95 180.35 4,424,577 -0.73(-0.41%)
Sep 17, 2020 179.37 181.19 178.34 181.09 2,248,083 +0.09(+0.05%)
Sep 16, 2020 182.30 183.83 180.85 181.00 2,085,464 -1.43(-0.79%)
Sep 15, 2020 182.38 183.32 181.68 182.43 1,820,560 +0.66(+0.37%)
Sep 14, 2020 180.52 183.30 179.93 181.77 1,968,373 +2.68(+1.49%)
Sep 11, 2020 178.64 180.32 178.28 179.09 2,162,470 +1.56(+0.88%)
Sep 10, 2020 177.46 180.38 177.32 177.54 2,763,743 +1.01(+0.57%)
Sep 09, 2020 172.87 177.90 172.72 176.53 3,026,334 +5.06(+2.95%)
Sep 08, 2020 171.81 172.35 168.81 171.47 3,052,515 -0.38(-0.22%)
Sep 04, 2020 175.71 175.77 168.29 171.85 4,255,505 -3.79(-2.16%)
Sep 03, 2020 183.13 183.54 174.22 175.63 2,709,780 -7.92(-4.31%)
Sep 02, 2020 181.58 184.08 180.48 183.55 2,193,723 +1.39(+0.76%)
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.