Skip to main content

Danaher Corp (NY: DHR )

274.80 +2.90 (+1.07%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 133.22 133.97 132.81 133.88 2,515,437 +0.56(+0.42%)
Dec 30, 2019 133.41 133.44 132.72 133.32 2,318,749 -0.03(-0.03%)
Dec 27, 2019 133.63 133.79 132.94 133.36 2,972,393 +0.05(+0.04%)
Dec 26, 2019 133.35 133.75 133.04 133.30 1,968,569 -0.32(-0.24%)
Dec 24, 2019 133.19 133.75 132.86 133.63 1,777,295 +0.09(+0.07%)
Dec 23, 2019 133.95 134.07 132.85 133.54 18,504,868 +0.34(+0.26%)
Dec 20, 2019 131.64 133.37 131.36 133.20 22,532,448 +2.10(+1.60%)
Dec 19, 2019 131.53 134.20 129.99 131.10 40,596,760 +0.38(+0.29%)
Dec 18, 2019 131.59 131.97 130.34 130.72 37,404,412 -1.50(-1.13%)
Dec 17, 2019 132.22 132.70 130.78 132.22 30,072,244 +0.25(+0.19%)
Dec 16, 2019 129.08 133.80 129.00 131.97 105,632,288 +2.54(+1.97%)
Dec 13, 2019 131.74 132.51 129.22 129.43 73,559,568 -2.42(-1.84%)
Dec 12, 2019 130.15 133.35 129.91 131.85 85,129,904 +1.42(+1.09%)
Dec 11, 2019 130.19 131.12 129.14 130.43 61,037,588 +0.72(+0.56%)
Dec 10, 2019 128.87 129.79 127.44 129.71 46,701,012 +1.14(+0.89%)
Dec 09, 2019 129.38 130.11 128.34 128.56 39,917,100 -0.60(-0.47%)
Dec 06, 2019 128.72 129.79 127.92 129.16 25,727,746 +0.90(+0.70%)
Dec 05, 2019 128.05 128.36 126.80 128.27 17,322,810 -0.10(-0.08%)
Dec 04, 2019 128.01 130.38 127.20 128.37 17,687,450 +0.54(+0.42%)
Dec 03, 2019 125.95 128.09 125.58 127.83 11,428,049 +0.87(+0.69%)
Dec 02, 2019 127.66 127.82 125.55 126.96 9,582,369 -0.25(-0.20%)
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%)
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.