Danaher Corp (NY: DHR )

325.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 152.72 153.58 152.25 153.48 2,194,200 +0.64(+0.42%)
Dec 30, 2019 152.94 152.98 152.15 152.84 2,022,631 -0.04(-0.03%)
Dec 27, 2019 153.20 153.38 152.40 152.88 2,592,800 +0.06(+0.04%)
Dec 26, 2019 152.87 153.33 152.52 152.82 1,717,171 -0.52(-0.34%)
Dec 24, 2019 152.84 153.48 152.46 153.34 1,548,800 +0.10(+0.07%)
Dec 23, 2019 153.71 153.85 152.45 153.24 16,125,820 +0.39(+0.26%)
Dec 20, 2019 151.06 153.05 150.74 152.85 19,635,600 +2.41(+1.60%)
Dec 19, 2019 150.93 154.00 149.17 150.44 35,377,503 +0.43(+0.29%)
Dec 18, 2019 151.00 151.44 149.57 150.01 32,595,574 -1.72(-1.13%)
Dec 17, 2019 151.73 152.28 150.07 151.73 26,206,054 +0.29(+0.19%)
Dec 16, 2019 148.12 153.54 148.03 151.44 92,051,844 +2.92(+1.97%)
Dec 13, 2019 151.18 152.06 148.28 148.52 64,102,500 -2.78(-1.84%)
Dec 12, 2019 149.35 153.02 149.07 151.30 74,185,312 +1.63(+1.09%)
Dec 11, 2019 149.40 150.47 148.19 149.67 53,190,387 +0.83(+0.56%)
Dec 10, 2019 147.88 148.94 146.24 148.84 40,696,972 +1.31(+0.89%)
Dec 09, 2019 148.47 149.31 147.27 147.53 34,785,219 -0.69(-0.47%)
Dec 06, 2019 147.71 148.94 146.79 148.22 22,420,100 +1.03(+0.70%)
Dec 05, 2019 146.94 147.30 145.51 147.19 15,095,731 -0.12(-0.08%)
Dec 04, 2019 146.90 149.61 145.97 147.31 15,413,492 +0.62(+0.42%)
Dec 03, 2019 144.53 146.99 144.11 146.69 9,958,820 +1.00(+0.69%)
Dec 02, 2019 146.49 146.68 144.07 145.69 8,350,427 -0.29(-0.20%)
Nov 29, 2019 146.66 147.00 145.21 145.98 1,997,800 -0.61(-0.42%)
Nov 27, 2019 146.31 147.20 145.77 146.59 8,756,100 +0.61(+0.42%)
Nov 26, 2019 145.00 146.40 144.74 145.98 8,609,834 +1.04(+0.72%)
Nov 25, 2019 143.99 145.00 143.65 144.94 5,128,033 +1.62(+1.13%)
Nov 22, 2019 143.59 143.85 142.46 143.32 4,440,800 +0.12(+0.08%)
Nov 21, 2019 142.61 143.28 141.05 143.20 7,024,100 -0.80(-0.56%)
Nov 20, 2019 143.07 144.00 142.44 144.00 6,078,476 +0.40(+0.28%)
Nov 19, 2019 140.16 143.80 139.25 143.60 7,264,275 +3.37(+2.40%)
Nov 18, 2019 142.60 143.07 140.11 140.23 5,222,339 -2.76(-1.93%)
Nov 15, 2019 139.26 143.03 138.96 142.99 13,746,200 +6.84(+5.02%)
Nov 14, 2019 136.84 137.14 135.13 136.15 2,158,407 -0.90(-0.66%)
Nov 13, 2019 135.29 137.70 134.46 137.05 4,835,217 +1.51(+1.11%)
Nov 12, 2019 134.67 136.29 134.53 135.54 1,530,844 +1.02(+0.76%)
Nov 11, 2019 134.65 135.74 134.16 134.52 1,099,506 -0.71(-0.53%)
Nov 08, 2019 134.71 135.62 134.37 135.23 1,662,400 +0.73(+0.54%)
Nov 07, 2019 134.84 135.22 134.07 134.50 2,543,328 -0.36(-0.27%)
Nov 06, 2019 133.87 135.05 133.35 134.86 2,569,769 +1.39(+1.04%)
Nov 05, 2019 135.17 135.55 132.88 133.47 3,161,504 -1.75(-1.29%)
Nov 04, 2019 137.56 137.99 135.20 135.22 2,134,962 -1.35(-0.99%)
Nov 01, 2019 138.72 139.33 136.53 136.57 2,298,400 -1.25(-0.91%)
Oct 31, 2019 138.20 138.70 136.66 137.82 2,537,405 -0.43(-0.31%)
Oct 30, 2019 137.41 138.81 136.80 138.25 3,171,608 +0.98(+0.71%)
Oct 29, 2019 135.84 138.71 135.78 137.27 2,352,533 +1.06(+0.78%)
Oct 28, 2019 136.28 137.51 136.02 136.21 1,945,457 +0.34(+0.25%)
Oct 25, 2019 135.73 136.31 135.08 135.87 2,365,200 -0.57(-0.42%)
Oct 24, 2019 137.68 138.33 135.69 136.44 2,840,184 -2.01(-1.45%)
Oct 23, 2019 137.68 138.99 137.40 138.45 2,422,466 +1.37(+1.00%)
Oct 22, 2019 138.35 139.73 136.97 137.08 1,847,572 -1.15(-0.83%)
Oct 21, 2019 138.69 138.90 137.52 138.23 1,422,896 +0.22(+0.16%)
Oct 18, 2019 137.43 138.58 137.01 138.01 1,434,300 +0.24(+0.17%)
Oct 17, 2019 137.97 138.50 137.59 137.77 1,042,513 +0.38(+0.28%)
Oct 16, 2019 137.20 138.48 136.91 137.39 2,112,877 -0.20(-0.15%)
Oct 15, 2019 139.70 140.70 137.59 137.59 2,095,113 -1.21(-0.87%)
Oct 14, 2019 139.83 140.00 138.42 138.80 1,123,686 +0.08(+0.06%)
Oct 11, 2019 140.15 141.99 138.69 138.72 1,951,300 -0.04(-0.03%)
Oct 10, 2019 136.56 139.42 136.19 138.76 1,799,047 +1.56(+1.14%)
Oct 09, 2019 136.96 137.75 136.21 137.20 1,655,127 +1.58(+1.17%)
Oct 08, 2019 138.39 138.65 134.42 135.62 2,743,990 -4.06(-2.91%)
Oct 07, 2019 140.72 141.13 139.65 139.68 1,847,793 -1.97(-1.39%)
Oct 04, 2019 139.36 141.73 139.21 141.65 1,929,300 +2.84(+2.05%)
Oct 03, 2019 136.75 138.84 135.33 138.81 1,947,609 +1.70(+1.24%)
Oct 02, 2019 140.53 141.08 136.47 137.11 2,934,459 -4.81(-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.