Skip to main content

Danaher Corp (NY: DHR )

262.25 -0.50 (-0.19%)
Streaming Delayed Price Updated: 1:55 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 124.13 125.83 123.82 125.03 6,278,199 +0.62(+0.50%)
Feb 27, 2019 123.41 125.53 123.07 124.41 15,759,607 +3.13(+2.58%)
Feb 26, 2019 120.51 121.47 119.41 121.28 6,770,439 +0.06(+0.05%)
Feb 25, 2019 121.99 122.15 119.42 121.22 8,942,316 +9.52(+8.52%)
Feb 22, 2019 110.78 111.85 110.60 111.70 1,885,306 +1.03(+0.93%)
Feb 21, 2019 110.07 110.70 109.55 110.66 1,850,740 +0.23(+0.20%)
Feb 20, 2019 109.27 110.47 108.92 110.44 1,730,731 +0.87(+0.79%)
Feb 19, 2019 109.60 110.06 109.16 109.57 2,403,797 +0.08(+0.07%)
Feb 15, 2019 109.61 109.84 108.89 109.49 4,113,396 +0.87(+0.80%)
Feb 14, 2019 109.23 109.34 108.56 108.63 2,283,882 -0.85(-0.77%)
Feb 13, 2019 109.90 110.03 108.86 109.47 1,993,308 -0.15(-0.14%)
Feb 12, 2019 108.77 109.75 108.24 109.62 1,801,640 +1.66(+1.54%)
Feb 11, 2019 107.84 108.20 107.37 107.96 1,668,938 +0.42(+0.39%)
Feb 08, 2019 106.22 107.64 105.87 107.53 1,279,493 +0.65(+0.61%)
Feb 07, 2019 107.16 107.98 106.14 106.89 1,733,670 -1.05(-0.98%)
Feb 06, 2019 107.56 108.20 107.35 107.94 1,623,194 +0.15(+0.14%)
Feb 05, 2019 108.27 108.95 107.32 107.79 2,610,951 -0.08(-0.07%)
Feb 04, 2019 107.48 107.87 106.83 107.87 1,954,363 +0.28(+0.26%)
Feb 01, 2019 109.19 109.26 107.26 107.58 2,629,391 -1.59(-1.46%)
Jan 31, 2019 106.93 109.36 106.38 109.18 2,934,522 +1.88(+1.75%)
Jan 30, 2019 104.39 107.76 103.93 107.30 3,579,090 +3.68(+3.55%)
Jan 29, 2019 104.52 106.11 102.86 103.62 3,691,042 -0.75(-0.72%)
Jan 28, 2019 103.88 104.38 103.31 104.36 2,133,978 -0.30(-0.28%)
Jan 25, 2019 105.10 105.96 104.28 104.66 2,845,078 +0.27(+0.26%)
Jan 24, 2019 104.43 104.83 103.57 104.39 1,687,320 -0.08(-0.07%)
Jan 23, 2019 104.56 105.29 103.30 104.46 1,929,960 -0.28(-0.26%)
Jan 22, 2019 105.15 105.22 103.67 104.74 2,726,136 -1.02(-0.97%)
Jan 18, 2019 104.74 106.00 104.36 105.76 3,203,304 +1.85(+1.78%)
Jan 17, 2019 102.85 104.26 102.81 103.91 3,141,412 +1.06(+1.03%)
Jan 16, 2019 103.64 104.09 102.52 102.85 2,857,191 -0.54(-0.52%)
Jan 15, 2019 102.62 103.82 102.41 103.39 2,104,134 +0.94(+0.91%)
Jan 14, 2019 102.72 103.33 102.35 102.45 1,588,301 -1.15(-1.11%)
Jan 11, 2019 102.94 103.64 102.56 103.61 1,572,291 -0.10(-0.09%)
Jan 10, 2019 102.41 103.77 101.59 103.70 1,702,095 +0.98(+0.96%)
Jan 09, 2019 102.45 103.66 102.10 102.72 3,063,680 +0.92(+0.90%)
Jan 08, 2019 100.13 101.86 99.87 101.81 3,707,393 +2.53(+2.55%)
Jan 07, 2019 99.15 100.05 98.72 99.28 2,381,796 +0.40(+0.41%)
Jan 04, 2019 97.05 99.78 97.05 98.87 2,597,389 +2.79(+2.90%)
Jan 03, 2019 98.40 99.89 94.93 96.09 3,270,505 -2.83(-2.87%)
Jan 02, 2019 100.06 100.57 98.40 98.92 2,435,298 -2.58(-2.54%)
Dec 31, 2018 100.55 102.01 100.55 101.50 2,011,894 +1.27(+1.27%)
Dec 28, 2018 100.75 101.43 99.78 100.23 2,546,896 +0.32(+0.33%)
Dec 27, 2018 96.99 99.91 96.36 99.91 2,681,375 +1.67(+1.70%)
Dec 26, 2018 93.55 98.27 93.36 98.23 2,790,047 +5.02(+5.39%)
Dec 24, 2018 96.31 96.57 92.96 93.21 3,153,592 -3.57(-3.69%)
Dec 21, 2018 96.77 98.99 96.23 96.78 6,403,244 +0.12(+0.12%)
Dec 20, 2018 98.11 98.64 95.91 96.66 5,459,482 -2.25(-2.28%)
Dec 19, 2018 99.14 101.33 97.69 98.91 4,331,219 -0.07(-0.07%)
Dec 18, 2018 99.14 99.53 97.76 98.98 3,597,435 +0.34(+0.35%)
Dec 17, 2018 98.24 99.70 97.53 98.64 4,560,595 -0.03(-0.03%)
Dec 14, 2018 99.56 100.08 97.43 98.67 2,614,883 -2.06(-2.05%)
Dec 13, 2018 100.90 102.20 100.08 100.73 2,430,428 +0.46(+0.46%)
Dec 12, 2018 100.78 102.26 100.20 100.27 2,762,874 +0.70(+0.70%)
Dec 11, 2018 101.19 101.76 98.86 99.57 2,031,262 -0.39(-0.39%)
Dec 10, 2018 99.93 100.33 97.81 99.96 3,143,089 -0.15(-0.15%)
Dec 07, 2018 102.85 103.65 99.63 100.11 2,485,955 -2.94(-2.85%)
Dec 06, 2018 103.00 103.71 100.64 103.05 3,467,064 -1.41(-1.35%)
Dec 04, 2018 106.82 107.02 104.18 104.46 4,263,572 -2.30(-2.15%)
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.