Danaher Corp (NY: DHR )

225.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:02 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 201.52 203.95 200.87 203.80 1,792,900 +1.66(+0.82%)
Jul 30, 2020 199.34 203.37 198.87 202.14 1,696,821 +0.01(+0.00%)
Jul 29, 2020 199.54 204.13 198.83 202.13 2,995,627 +3.12(+1.57%)
Jul 28, 2020 198.69 199.82 197.78 199.01 2,072,486 +0.03(+0.02%)
Jul 27, 2020 195.80 202.29 195.24 198.98 2,654,059 +3.71(+1.90%)
Jul 24, 2020 197.18 197.20 190.34 195.27 3,115,100 -3.95(-1.98%)
Jul 23, 2020 201.65 203.00 197.59 199.22 4,319,458 +3.61(+1.85%)
Jul 22, 2020 194.68 197.18 194.16 195.61 2,546,387 +0.61(+0.31%)
Jul 21, 2020 193.55 195.74 192.72 195.00 2,221,165 +1.63(+0.84%)
Jul 20, 2020 191.44 193.71 191.00 193.37 2,030,781 +2.42(+1.27%)
Jul 17, 2020 189.94 192.00 188.07 190.95 3,527,100 +2.14(+1.13%)
Jul 16, 2020 188.34 189.27 186.87 188.81 2,762,952 +0.47(+0.25%)
Jul 15, 2020 187.15 188.44 184.88 188.34 2,533,614 +2.89(+1.56%)
Jul 14, 2020 182.09 185.65 181.18 185.45 2,024,728 +3.04(+1.67%)
Jul 13, 2020 184.41 186.69 181.98 182.41 2,135,478 -1.26(-0.69%)
Jul 10, 2020 185.53 185.85 182.80 183.67 1,956,000 -1.80(-0.97%)
Jul 09, 2020 184.51 187.19 183.30 185.47 2,435,392 +1.05(+0.57%)
Jul 08, 2020 182.99 184.89 182.53 184.42 1,879,804 +2.38(+1.31%)
Jul 07, 2020 182.27 184.73 181.62 182.04 2,764,385 -0.96(-0.52%)
Jul 06, 2020 182.00 184.41 181.41 183.00 1,887,959 +3.32(+1.85%)
Jul 02, 2020 178.47 180.78 177.86 179.68 1,594,000 +2.52(+1.42%)
Jul 01, 2020 177.11 178.05 175.14 177.16 2,098,490 +0.33(+0.19%)
Jun 30, 2020 172.00 177.41 171.40 176.83 2,434,409 +4.45(+2.58%)
Jun 29, 2020 173.33 173.57 171.16 172.38 2,282,224 +0.67(+0.39%)
Jun 26, 2020 172.12 172.76 169.25 171.71 3,447,600 -0.44(-0.26%)
Jun 25, 2020 171.45 172.45 168.59 172.15 1,982,280 +0.69(+0.40%)
Jun 24, 2020 174.63 174.79 169.74 171.46 2,025,805 -4.13(-2.35%)
Jun 23, 2020 176.38 177.00 174.68 175.59 1,287,673 +0.75(+0.43%)
Jun 22, 2020 173.58 175.21 172.75 174.84 1,670,034 +1.89(+1.09%)
Jun 19, 2020 178.18 178.73 172.95 172.95 5,522,500 -3.05(-1.73%)
Jun 18, 2020 175.75 177.14 174.82 176.00 1,895,385 -0.33(-0.19%)
Jun 17, 2020 176.00 177.65 175.73 176.33 2,107,386 +1.43(+0.82%)
Jun 16, 2020 175.33 176.44 172.70 174.90 2,976,264 +3.35(+1.95%)
Jun 15, 2020 166.49 172.67 166.14 171.55 2,794,057 +3.17(+1.88%)
Jun 12, 2020 167.75 171.19 165.25 168.38 3,292,200 +3.48(+2.11%)
Jun 11, 2020 171.97 172.37 164.51 164.90 3,296,779 -7.79(-4.51%)
Jun 10, 2020 170.23 174.52 170.23 172.69 2,561,159 +3.24(+1.91%)
Jun 09, 2020 172.37 173.21 169.19 169.45 2,379,097 -2.06(-1.20%)
Jun 08, 2020 171.49 173.23 170.97 171.51 2,819,046 -1.72(-0.99%)
Jun 05, 2020 170.06 174.10 168.62 173.23 3,034,100 +4.44(+2.63%)
Jun 04, 2020 169.00 170.64 168.04 168.79 2,599,703 -0.85(-0.50%)
Jun 03, 2020 167.90 169.64 166.21 169.64 4,064,582 +2.68(+1.61%)
Jun 02, 2020 165.72 166.96 164.31 166.96 2,959,270 +1.58(+0.96%)
Jun 01, 2020 165.74 166.33 164.43 165.38 1,512,164 -1.23(-0.74%)
May 29, 2020 164.92 167.06 163.14 166.61 5,328,900 +2.64(+1.61%)
May 28, 2020 162.28 166.17 162.00 163.97 3,088,386 +3.19(+1.98%)
May 27, 2020 157.40 160.78 155.61 160.78 3,110,676 +2.20(+1.39%)
May 26, 2020 162.22 162.49 157.83 158.58 3,097,561 +0.32(+0.20%)
May 22, 2020 157.76 158.68 156.52 158.26 1,483,400 +0.60(+0.38%)
May 21, 2020 158.17 158.62 156.33 157.66 2,278,803 -1.33(-0.84%)
May 20, 2020 160.79 161.20 158.88 158.99 2,110,158 -0.13(-0.08%)
May 19, 2020 161.93 163.06 158.82 159.12 2,513,877 -3.12(-1.92%)
May 18, 2020 165.29 166.87 161.94 162.24 3,436,241 -1.61(-0.98%)
May 15, 2020 159.56 163.94 159.41 163.85 5,586,000 +2.19(+1.35%)
May 14, 2020 159.89 161.80 157.60 161.66 2,590,219 +1.77(+1.11%)
May 13, 2020 160.01 162.88 157.12 159.89 4,117,307 -0.38(-0.24%)
May 12, 2020 162.32 163.90 160.27 160.27 3,225,914 -1.44(-0.89%)
May 11, 2020 159.80 162.49 159.15 161.71 6,314,684 +0.28(+0.17%)
May 08, 2020 164.06 164.75 161.10 161.43 9,292,500 -2.05(-1.25%)
May 07, 2020 158.71 165.06 157.28 163.48 7,374,004 -0.50(-0.30%)
May 06, 2020 164.57 167.08 163.74 163.98 2,181,293 -0.47(-0.29%)
May 05, 2020 162.88 166.15 162.24 164.45 1,500,975 +3.33(+2.07%)
May 04, 2020 161.12 161.22 159.10 161.12 1,653,596 +0.35(+0.22%)
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.