Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 127.81 128.10 126.54 127.21 2,292,536 -0.53(-0.42%)
Nov 27, 2019 127.50 128.28 127.03 127.74 10,047,891 +0.53(+0.42%)
Nov 26, 2019 126.36 127.58 126.13 127.21 9,880,046 +0.91(+0.72%)
Nov 25, 2019 125.48 126.36 125.18 126.31 5,884,574 +1.41(+1.13%)
Nov 22, 2019 125.13 125.36 124.14 124.89 5,095,953 +0.10(+0.08%)
Nov 21, 2019 124.28 124.86 122.92 124.79 8,060,368 -0.70(-0.56%)
Nov 20, 2019 124.68 125.49 124.13 125.49 6,975,236 +0.35(+0.28%)
Nov 19, 2019 122.14 125.31 121.35 125.14 8,335,976 +2.94(+2.40%)
Nov 18, 2019 124.27 124.68 122.10 122.20 5,992,793 -2.41(-1.93%)
Nov 15, 2019 121.36 124.64 121.10 124.61 15,774,183 +5.96(+5.02%)
Nov 14, 2019 119.25 119.51 117.76 118.65 2,476,837 -0.78(-0.66%)
Nov 13, 2019 117.90 120.00 117.17 119.43 5,548,558 +1.32(+1.11%)
Nov 12, 2019 117.36 118.77 117.23 118.11 1,756,690 +0.89(+0.76%)
Nov 11, 2019 117.34 118.29 116.91 117.23 1,261,716 -0.62(-0.52%)
Nov 08, 2019 117.39 118.18 117.09 117.84 1,907,654 +0.64(+0.54%)
Nov 07, 2019 117.50 117.84 116.83 117.21 2,918,546 -0.31(-0.27%)
Nov 06, 2019 116.66 117.69 116.21 117.52 2,948,888 +1.21(+1.04%)
Nov 05, 2019 117.79 118.12 115.80 116.31 3,627,922 -1.52(-1.29%)
Nov 04, 2019 119.88 120.25 117.82 117.84 2,449,933 -1.18(-0.99%)
Nov 01, 2019 120.89 121.42 118.98 119.01 2,637,484 -1.09(-0.91%)
Oct 31, 2019 120.43 120.87 119.09 120.10 2,911,749 -0.38(-0.31%)
Oct 30, 2019 119.74 120.96 119.21 120.48 3,639,516 +0.85(+0.71%)
Oct 29, 2019 118.38 120.88 118.32 119.62 2,699,603 +0.92(+0.78%)
Oct 28, 2019 118.76 119.83 118.53 118.70 2,232,471 +0.30(+0.25%)
Oct 25, 2019 118.28 118.79 117.71 118.40 2,714,139 -0.50(-0.42%)
Oct 24, 2019 119.98 120.55 118.25 118.90 3,259,197 -1.75(-1.45%)
Oct 23, 2019 119.98 121.12 119.73 120.65 2,779,853 +1.19(+1.00%)
Oct 22, 2019 120.56 121.77 119.36 119.46 2,120,145 -1.00(-0.83%)
Oct 21, 2019 120.86 121.04 119.84 120.46 1,632,816 +0.19(+0.16%)
Oct 18, 2019 119.76 120.76 119.40 120.27 1,645,902 +0.21(+0.17%)
Oct 17, 2019 120.23 120.69 119.90 120.06 1,196,315 +0.33(+0.28%)
Oct 16, 2019 119.56 120.68 119.31 119.73 2,424,590 -0.17(-0.15%)
Oct 15, 2019 121.74 122.61 119.90 119.90 2,404,206 -1.05(-0.87%)
Oct 14, 2019 121.85 122.00 120.62 120.95 1,289,463 +0.07(+0.06%)
Oct 11, 2019 122.13 123.73 120.86 120.89 2,239,176 -0.04(-0.03%)
Oct 10, 2019 119.00 121.50 118.68 120.92 2,064,461 +1.36(+1.14%)
Oct 09, 2019 119.35 120.04 118.70 119.56 1,899,308 +1.38(+1.17%)
Oct 08, 2019 120.60 120.83 117.14 118.18 3,148,812 -3.54(-2.91%)
Oct 07, 2019 122.63 122.99 121.70 121.72 2,120,398 -1.72(-1.39%)
Oct 04, 2019 121.44 123.51 121.31 123.44 2,213,930 +2.47(+2.05%)
Oct 03, 2019 119.17 120.99 117.93 120.96 2,234,940 +1.48(+1.24%)
Oct 02, 2019 122.46 122.94 118.92 119.48 3,367,381 -4.19(-3.39%)
Oct 01, 2019 125.70 126.67 123.53 123.67 1,938,617 -2.19(-1.74%)
Sep 30, 2019 123.94 126.49 123.60 125.86 2,518,782 +2.50(+2.03%)
Sep 27, 2019 124.83 125.15 122.66 123.36 1,911,900 -1.05(-0.84%)
Sep 26, 2019 126.24 126.34 123.52 124.41 2,109,863 -0.91(-0.72%)
Sep 25, 2019 125.50 125.97 124.19 125.31 2,406,618 -0.52(-0.41%)
Sep 24, 2019 126.55 127.26 124.54 125.83 3,558,462 -0.04(-0.03%)
Sep 23, 2019 126.49 127.39 125.54 125.88 2,085,524 -1.63(-1.28%)
Sep 20, 2019 127.67 128.25 126.95 127.51 5,884,500 +0.63(+0.49%)
Sep 19, 2019 125.36 127.91 125.27 126.88 3,044,730 +1.57(+1.25%)
Sep 18, 2019 123.95 126.02 123.47 125.31 3,016,820 +1.41(+1.14%)
Sep 17, 2019 122.44 124.24 122.33 123.90 2,118,858 +1.46(+1.19%)
Sep 16, 2019 122.16 123.31 121.50 122.44 2,657,198 -0.32(-0.26%)
Sep 13, 2019 123.08 124.27 121.89 122.76 2,471,728 -0.63(-0.51%)
Sep 12, 2019 122.19 123.75 121.97 123.39 2,505,036 +1.95(+1.61%)
Sep 11, 2019 118.87 121.66 117.94 121.44 3,286,333 +2.53(+2.13%)
Sep 10, 2019 120.39 120.45 116.51 118.91 4,436,702 -2.41(-1.99%)
Sep 09, 2019 125.44 125.59 121.07 121.32 2,327,777 -4.33(-3.44%)
Sep 06, 2019 125.00 126.17 124.58 125.64 1,966,860 +1.20(+0.97%)
Sep 05, 2019 123.51 124.87 122.73 124.44 2,563,397 +2.34(+1.92%)
Sep 04, 2019 122.29 123.61 121.39 122.10 1,797,420 +0.34(+0.28%)
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.