Danaher Corp (NY: DHR )

324.50 USD -0.53 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 108.64 111.10 108.08 110.92 2,888,439 +1.91(+1.75%)
Jan 30, 2019 106.05 109.48 105.59 109.01 3,522,885 +3.74(+3.55%)
Jan 29, 2019 106.19 107.80 104.50 105.27 3,633,079 -0.76(-0.72%)
Jan 28, 2019 105.54 106.04 104.96 106.03 2,100,467 -0.30(-0.28%)
Jan 25, 2019 106.78 107.65 105.94 106.33 2,800,400 +0.28(+0.26%)
Jan 24, 2019 106.10 106.50 105.22 106.05 1,660,823 -0.08(-0.08%)
Jan 23, 2019 106.23 106.97 104.95 106.13 1,899,653 -0.28(-0.26%)
Jan 22, 2019 106.83 106.90 105.32 106.41 2,683,326 -1.04(-0.97%)
Jan 18, 2019 106.41 107.69 106.03 107.45 3,153,000 +1.88(+1.78%)
Jan 17, 2019 104.49 105.92 104.45 105.57 3,092,080 +1.08(+1.03%)
Jan 16, 2019 105.29 105.75 104.16 104.49 2,812,322 -0.55(-0.52%)
Jan 15, 2019 104.26 105.48 104.04 105.04 2,071,091 +0.95(+0.91%)
Jan 14, 2019 104.36 104.97 103.98 104.09 1,563,359 -1.17(-1.11%)
Jan 11, 2019 104.58 105.29 104.20 105.26 1,547,600 -0.10(-0.09%)
Jan 10, 2019 104.04 105.43 103.21 105.36 1,675,366 +1.00(+0.96%)
Jan 09, 2019 104.08 105.32 103.73 104.36 3,015,569 +0.93(+0.90%)
Jan 08, 2019 101.73 103.48 101.46 103.43 3,649,173 +2.57(+2.55%)
Jan 07, 2019 100.73 101.65 100.30 100.86 2,344,393 +0.41(+0.41%)
Jan 04, 2019 98.60 101.37 98.60 100.45 2,556,600 +2.83(+2.90%)
Jan 03, 2019 99.97 101.49 96.44 97.62 3,219,146 -2.88(-2.87%)
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.