Skip to main content

Danaher Corp (NY: DHR )

265.98 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 140.60 145.19 139.67 143.00 8,030,807 -2.44(-1.68%)
Feb 27, 2020 148.21 151.45 145.43 145.44 4,284,912 -5.08(-3.38%)
Feb 26, 2020 149.75 153.81 148.85 150.52 3,238,550 +0.53(+0.36%)
Feb 25, 2020 155.78 156.27 149.10 149.99 3,223,003 -5.11(-3.30%)
Feb 24, 2020 153.60 157.37 153.60 155.10 2,494,482 -5.00(-3.13%)
Feb 21, 2020 157.56 160.30 157.19 160.11 1,967,258 +1.60(+1.01%)
Feb 20, 2020 161.69 162.00 156.99 158.50 2,455,716 -3.61(-2.23%)
Feb 19, 2020 162.64 162.99 160.91 162.11 2,671,656 -0.09(-0.05%)
Feb 18, 2020 164.47 164.58 161.54 162.20 1,937,926 -1.93(-1.17%)
Feb 14, 2020 161.64 164.14 161.23 164.13 1,651,801 +2.50(+1.55%)
Feb 13, 2020 161.46 161.99 160.18 161.63 2,764,320 -0.41(-0.25%)
Feb 12, 2020 161.77 163.06 161.39 162.03 1,671,751 +0.15(+0.09%)
Feb 11, 2020 161.79 162.50 161.23 161.89 1,669,332 +0.68(+0.42%)
Feb 10, 2020 160.58 161.88 159.61 161.20 1,688,264 +0.99(+0.62%)
Feb 07, 2020 161.60 162.05 159.93 160.22 1,679,909 -1.97(-1.21%)
Feb 06, 2020 161.89 163.31 160.78 162.18 1,864,702 +1.08(+0.67%)
Feb 05, 2020 161.99 162.41 160.29 161.10 1,967,560 +0.13(+0.08%)
Feb 04, 2020 161.46 162.00 160.67 160.98 2,645,368 +1.74(+1.09%)
Feb 03, 2020 160.22 161.33 158.75 159.24 3,030,731 +0.13(+0.08%)
Jan 31, 2020 165.41 165.47 158.58 159.11 3,789,022 -8.09(-4.84%)
Jan 30, 2020 163.19 167.34 161.78 167.20 3,876,998 +3.79(+2.32%)
Jan 29, 2020 162.77 164.36 161.57 163.41 1,919,214 +1.44(+0.89%)
Jan 28, 2020 159.73 162.33 159.25 161.97 2,128,823 +2.53(+1.59%)
Jan 27, 2020 158.89 160.10 157.86 159.43 2,373,630 -1.04(-0.65%)
Jan 24, 2020 161.52 161.72 159.85 160.47 1,992,535 -0.23(-0.14%)
Jan 23, 2020 161.83 162.23 160.43 160.70 2,177,185 -1.28(-0.79%)
Jan 22, 2020 162.06 162.74 161.29 161.97 1,903,265 +0.06(+0.04%)
Jan 21, 2020 161.12 162.37 160.82 161.92 2,318,530 +0.64(+0.40%)
Jan 17, 2020 160.47 161.38 159.70 161.27 2,637,705 +1.53(+0.96%)
Jan 16, 2020 159.88 160.19 158.69 159.74 2,453,925 +0.70(+0.44%)
Jan 15, 2020 159.78 160.59 158.51 159.04 2,689,664 -0.58(-0.37%)
Jan 14, 2020 158.11 160.22 157.61 159.62 3,074,800 +1.80(+1.14%)
Jan 13, 2020 156.71 158.00 156.44 157.82 2,298,500 +1.43(+0.92%)
Jan 10, 2020 156.51 156.84 155.65 156.39 2,017,509 +0.44(+0.29%)
Jan 09, 2020 155.26 157.10 154.68 155.94 2,128,272 +1.37(+0.88%)
Jan 08, 2020 155.58 156.01 154.56 154.58 2,819,014 +0.16(+0.10%)
Jan 07, 2020 153.32 154.95 152.41 154.42 2,009,186 +1.50(+0.98%)
Jan 06, 2020 151.77 153.06 151.58 152.92 2,779,819 +0.45(+0.30%)
Jan 03, 2020 151.75 153.61 150.76 152.46 2,354,805 -0.95(-0.62%)
Jan 02, 2020 152.27 153.54 151.45 153.41 2,613,743 +1.61(+1.06%)
Dec 31, 2019 151.05 151.90 150.58 151.80 2,218,512 +0.63(+0.42%)
Dec 30, 2019 151.26 151.30 150.48 151.16 2,045,042 -0.04(-0.03%)
Dec 27, 2019 151.52 151.70 150.73 151.21 2,621,528 +0.06(+0.04%)
Dec 26, 2019 151.19 151.65 150.85 151.15 1,736,197 -0.35(-0.23%)
Dec 24, 2019 151.00 151.63 150.62 151.49 1,567,698 +0.10(+0.06%)
Dec 23, 2019 151.86 152.00 150.61 151.39 16,322,591 +0.39(+0.26%)
Dec 20, 2019 149.24 151.21 148.92 151.01 19,875,198 +2.38(+1.60%)
Dec 19, 2019 149.11 152.14 147.37 148.63 35,809,188 +0.42(+0.29%)
Dec 18, 2019 149.18 149.61 147.77 148.20 32,993,314 -1.70(-1.13%)
Dec 17, 2019 149.90 150.44 148.26 149.90 26,525,828 +0.29(+0.19%)
Dec 16, 2019 146.33 151.69 146.25 149.61 93,175,080 +2.88(+1.97%)
Dec 13, 2019 149.36 150.23 146.49 146.73 64,884,696 -2.75(-1.84%)
Dec 12, 2019 147.55 151.18 147.27 149.48 75,090,544 +1.61(+1.09%)
Dec 11, 2019 147.60 148.66 146.40 147.87 53,839,432 +0.82(+0.56%)
Dec 10, 2019 146.10 147.15 144.48 147.05 41,193,568 +1.29(+0.89%)
Dec 09, 2019 146.68 147.51 145.50 145.75 35,209,680 -0.68(-0.47%)
Dec 06, 2019 145.93 147.15 145.02 146.43 22,693,676 +1.02(+0.70%)
Dec 05, 2019 145.17 145.52 143.76 145.42 15,279,933 -0.12(-0.08%)
Dec 04, 2019 145.13 147.81 144.21 145.53 15,601,571 +0.61(+0.42%)
Dec 03, 2019 142.79 145.22 142.37 144.92 10,080,340 +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.