Skip to main content

Danaher Corp (NY: DHR )

273.41 +14.39 (+5.56%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 151.19 152.04 150.73 151.94 2,216,373 +0.63(+0.42%)
Dec 30, 2019 151.41 151.45 150.63 151.31 2,043,070 -0.04(-0.03%)
Dec 27, 2019 151.67 151.85 150.88 151.35 2,619,001 +0.06(+0.04%)
Dec 26, 2019 151.34 151.80 150.99 151.29 1,734,523 -0.35(-0.23%)
Dec 24, 2019 151.14 151.78 150.77 151.64 1,566,187 +0.10(+0.07%)
Dec 23, 2019 152.00 152.14 150.76 151.54 16,306,857 +0.39(+0.26%)
Dec 20, 2019 149.38 151.35 149.07 151.15 19,856,040 +2.38(+1.60%)
Dec 19, 2019 149.25 152.29 147.51 148.77 35,774,672 +0.43(+0.29%)
Dec 18, 2019 149.32 149.76 147.91 148.34 32,961,510 -1.70(-1.13%)
Dec 17, 2019 150.05 150.59 148.40 150.05 26,500,258 +0.29(+0.19%)
Dec 16, 2019 146.48 151.84 146.39 149.76 93,085,264 +2.89(+1.97%)
Dec 13, 2019 149.50 150.37 146.63 146.87 64,822,148 -2.75(-1.84%)
Dec 12, 2019 147.69 151.32 147.41 149.62 75,018,160 +1.61(+1.09%)
Dec 11, 2019 147.74 148.80 146.54 148.01 53,787,532 +0.82(+0.56%)
Dec 10, 2019 146.24 147.29 144.62 147.19 41,153,860 +1.30(+0.89%)
Dec 09, 2019 146.82 147.65 145.63 145.89 35,175,736 -0.68(-0.47%)
Dec 06, 2019 146.07 147.29 145.16 146.57 22,671,800 +1.02(+0.70%)
Dec 05, 2019 145.31 145.66 143.90 145.56 15,265,204 -0.12(-0.08%)
Dec 04, 2019 145.27 147.95 144.35 145.68 15,586,532 +0.61(+0.42%)
Dec 03, 2019 142.93 145.36 142.51 145.06 10,070,623 +0.99(+0.69%)
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.