Danaher Corp (NY: DHR )

306.90 USD -6.04 (-1.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 140.76 140.88 137.18 138.41 5,470,357 -2.41(-1.71%)
Mar 30, 2020 137.54 141.61 134.49 140.82 4,768,809 +2.24(+1.62%)
Mar 27, 2020 134.13 141.83 133.68 138.58 5,256,400 -0.08(-0.06%)
Mar 26, 2020 131.85 139.58 130.22 138.66 5,268,782 +9.34(+7.22%)
Mar 25, 2020 126.66 132.93 123.78 129.32 5,737,321 +0.17(+0.13%)
Mar 24, 2020 125.75 132.00 125.13 129.15 5,257,352 +7.76(+6.39%)
Mar 23, 2020 135.95 137.17 119.60 121.39 8,978,795 -2.42(-1.95%)
Mar 20, 2020 125.88 130.00 121.62 123.81 6,373,800 -0.38(-0.31%)
Mar 19, 2020 127.68 129.48 122.00 124.19 5,753,753 -3.95(-3.08%)
Mar 18, 2020 124.20 130.45 121.07 128.14 4,908,264 -3.64(-2.76%)
Mar 17, 2020 129.63 135.73 126.12 131.78 4,852,250 +4.14(+3.24%)
Mar 16, 2020 129.94 136.25 123.53 127.64 4,893,670 -13.75(-9.72%)
Mar 13, 2020 136.47 142.08 127.22 141.39 5,745,600 +12.50(+9.70%)
Mar 12, 2020 129.85 135.69 127.88 128.89 5,855,064 -10.48(-7.52%)
Mar 11, 2020 141.51 142.08 137.37 139.37 4,783,206 -4.94(-3.42%)
Mar 10, 2020 146.48 147.25 139.04 144.31 4,064,896 +2.72(+1.92%)
Mar 09, 2020 140.50 143.55 138.14 141.59 4,252,768 -6.84(-4.61%)
Mar 06, 2020 145.13 148.96 143.37 148.43 3,156,300 -1.04(-0.70%)
Mar 05, 2020 152.98 153.12 147.41 149.47 4,494,182 -6.51(-4.17%)
Mar 04, 2020 150.58 156.14 149.30 155.98 3,463,277 +8.44(+5.72%)
Mar 03, 2020 151.84 155.93 146.09 147.54 3,105,432 -3.15(-2.09%)
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.