Danaher Corp (NY: DHR )

217.22 USD -1.04 (-0.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 163.90 166.05 162.75 163.46 3,545,807 -1.51(-0.92%)
Apr 29, 2020 163.26 166.59 162.80 164.97 2,684,772 -0.36(-0.22%)
Apr 28, 2020 169.82 170.64 163.57 165.33 3,066,584 -4.18(-2.47%)
Apr 27, 2020 166.50 170.14 166.22 169.51 3,221,997 +4.44(+2.69%)
Apr 24, 2020 161.59 165.68 161.47 165.07 3,972,500 +4.42(+2.75%)
Apr 23, 2020 161.35 163.98 160.28 160.65 5,122,428 +0.40(+0.25%)
Apr 22, 2020 156.08 160.85 155.30 160.25 3,901,503 +6.50(+4.23%)
Apr 21, 2020 153.54 154.83 151.37 153.75 3,031,953 -2.08(-1.33%)
Apr 20, 2020 155.98 157.34 154.41 155.83 2,675,430 -0.70(-0.45%)
Apr 17, 2020 157.24 158.00 154.31 156.53 3,565,300 +1.66(+1.07%)
Apr 16, 2020 154.18 156.87 153.73 154.87 4,272,866 +2.11(+1.38%)
Apr 15, 2020 150.26 153.41 149.65 152.76 3,699,019 +0.62(+0.41%)
Apr 14, 2020 149.64 152.95 147.00 152.14 3,411,325 +6.01(+4.11%)
Apr 13, 2020 144.00 146.46 143.01 146.13 2,681,184 +0.40(+0.27%)
Apr 09, 2020 144.54 146.82 144.11 145.73 3,275,300 +0.60(+0.41%)
Apr 08, 2020 141.83 145.87 138.07 145.13 3,281,003 +6.83(+4.94%)
Apr 07, 2020 145.28 146.00 138.19 138.30 3,449,339 -3.64(-2.56%)
Apr 06, 2020 140.00 142.75 138.63 141.94 5,605,454 +6.79(+5.02%)
Apr 03, 2020 135.49 137.80 134.00 135.15 2,448,900 -1.28(-0.94%)
Apr 02, 2020 127.82 136.63 127.70 136.43 5,152,894 +7.73(+6.01%)
Apr 01, 2020 133.36 135.57 128.03 128.70 3,723,772 -9.71(-7.02%)
Mar 31, 2020 140.76 140.88 137.18 138.41 5,470,357 -2.41(-1.71%)
Mar 30, 2020 137.54 141.61 134.49 140.82 4,768,809 +2.24(+1.62%)
Mar 27, 2020 134.13 141.83 133.68 138.58 5,256,400 -0.08(-0.06%)
Mar 26, 2020 131.85 139.58 130.22 138.66 5,268,782 +9.34(+7.22%)
Mar 25, 2020 126.66 132.93 123.78 129.32 5,737,321 +0.17(+0.13%)
Mar 24, 2020 125.75 132.00 125.13 129.15 5,257,352 +7.76(+6.39%)
Mar 23, 2020 135.95 137.17 119.60 121.39 8,978,795 -2.42(-1.95%)
Mar 20, 2020 125.88 130.00 121.62 123.81 6,373,800 -0.38(-0.31%)
Mar 19, 2020 127.68 129.48 122.00 124.19 5,753,753 -3.95(-3.08%)
Mar 18, 2020 124.20 130.45 121.07 128.14 4,908,264 -3.64(-2.76%)
Mar 17, 2020 129.63 135.73 126.12 131.78 4,852,250 +4.14(+3.24%)
Mar 16, 2020 129.94 136.25 123.53 127.64 4,893,670 -13.75(-9.72%)
Mar 13, 2020 136.47 142.08 127.22 141.39 5,745,600 +12.50(+9.70%)
Mar 12, 2020 129.85 135.69 127.88 128.89 5,855,064 -10.48(-7.52%)
Mar 11, 2020 141.51 142.08 137.37 139.37 4,783,206 -4.94(-3.42%)
Mar 10, 2020 146.48 147.25 139.04 144.31 4,064,896 +2.72(+1.92%)
Mar 09, 2020 140.50 143.55 138.14 141.59 4,252,768 -6.84(-4.61%)
Mar 06, 2020 145.13 148.96 143.37 148.43 3,156,300 -1.04(-0.70%)
Mar 05, 2020 152.98 153.12 147.41 149.47 4,494,182 -6.51(-4.17%)
Mar 04, 2020 150.58 156.14 149.30 155.98 3,463,277 +8.44(+5.72%)
Mar 03, 2020 151.84 155.93 146.09 147.54 3,105,432 -3.15(-2.09%)
Mar 02, 2020 145.31 150.72 143.02 150.69 4,681,590 +6.11(+4.23%)
Feb 28, 2020 142.16 146.80 141.22 144.58 7,942,800 -2.47(-1.68%)
Feb 27, 2020 149.85 153.13 147.04 147.05 4,237,955 -5.14(-3.38%)
Feb 26, 2020 151.41 155.51 150.50 152.19 3,203,060 +0.54(+0.36%)
Feb 25, 2020 157.51 158.00 150.75 151.65 3,187,684 -5.17(-3.30%)
Feb 24, 2020 155.30 159.11 155.30 156.82 2,467,146 -5.06(-3.13%)
Feb 21, 2020 159.31 162.08 158.93 161.88 1,945,700 +1.62(+1.01%)
Feb 20, 2020 163.48 163.80 158.73 160.26 2,428,805 -3.65(-2.23%)
Feb 19, 2020 164.44 164.80 162.69 163.91 2,642,379 -0.09(-0.05%)
Feb 18, 2020 166.29 166.40 163.33 164.00 1,916,689 -1.95(-1.18%)
Feb 14, 2020 163.43 165.96 163.02 165.95 1,633,700 +2.53(+1.55%)
Feb 13, 2020 163.25 163.79 161.95 163.42 2,734,027 -0.41(-0.25%)
Feb 12, 2020 163.56 164.87 163.18 163.83 1,653,431 +0.15(+0.09%)
Feb 11, 2020 163.58 164.30 163.02 163.68 1,651,039 +0.69(+0.42%)
Feb 10, 2020 162.36 163.67 161.38 162.99 1,669,763 +1.00(+0.62%)
Feb 07, 2020 163.39 163.85 161.70 161.99 1,661,500 -1.99(-1.21%)
Feb 06, 2020 163.68 165.12 162.56 163.98 1,844,268 +1.09(+0.67%)
Feb 05, 2020 163.78 164.21 162.07 162.89 1,945,999 +0.13(+0.08%)
Feb 04, 2020 163.25 163.80 162.45 162.76 2,616,379 +1.76(+1.09%)
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.