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 (%)
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%)
Feb 03, 2020 162.00 163.12 160.51 161.00 2,997,519 +0.13(+0.08%)
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%)
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.