Danaher Corp (NY: DHR )

297.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 131.71 132.75 130.73 132.44 2,565,053 +1.12(+0.85%)
Apr 29, 2019 130.99 131.94 130.14 131.32 2,343,343 +0.39(+0.30%)
Apr 26, 2019 130.96 131.41 129.79 130.93 1,705,800 +0.54(+0.41%)
Apr 25, 2019 128.76 130.77 128.14 130.39 2,165,439 +1.09(+0.84%)
Apr 24, 2019 127.76 129.88 127.28 129.30 2,606,964 +1.52(+1.19%)
Apr 23, 2019 125.49 128.66 124.85 127.78 3,482,180 +0.91(+0.72%)
Apr 22, 2019 125.53 127.57 125.00 126.87 2,732,297 +0.10(+0.08%)
Apr 18, 2019 128.24 129.71 125.29 126.77 5,793,700 +1.89(+1.51%)
Apr 17, 2019 129.11 129.79 124.01 124.88 5,905,707 -3.30(-2.57%)
Apr 16, 2019 131.42 131.70 127.82 128.18 3,125,756 -2.32(-1.78%)
Apr 15, 2019 131.61 131.93 129.68 130.50 2,447,675 -1.13(-0.86%)
Apr 12, 2019 131.65 132.52 131.02 131.63 2,187,500 +0.20(+0.15%)
Apr 11, 2019 131.76 131.89 130.85 131.43 1,451,943 -0.07(-0.05%)
Apr 10, 2019 131.94 132.45 131.35 131.50 1,634,167 -0.33(-0.25%)
Apr 09, 2019 131.23 132.53 131.03 131.83 2,063,425 -0.12(-0.09%)
Apr 08, 2019 131.65 132.04 130.28 131.95 2,123,793 +0.36(+0.27%)
Apr 05, 2019 130.82 131.77 130.43 131.59 2,702,900 +1.12(+0.86%)
Apr 04, 2019 131.26 131.63 130.19 130.47 2,266,408 -0.50(-0.38%)
Apr 03, 2019 132.07 132.07 130.85 130.97 2,349,105 -0.65(-0.49%)
Apr 02, 2019 132.00 132.02 131.42 131.62 2,069,099 -0.20(-0.15%)
Apr 01, 2019 133.15 134.50 131.31 131.82 2,384,440 -0.20(-0.15%)
Mar 29, 2019 130.44 132.17 130.07 132.02 3,211,100 +2.18(+1.68%)
Mar 28, 2019 130.00 130.22 129.02 129.84 1,458,140 +0.10(+0.08%)
Mar 27, 2019 130.85 131.16 128.83 129.74 2,945,333 -1.34(-1.02%)
Mar 26, 2019 130.69 132.05 130.42 131.08 1,902,359 +1.62(+1.25%)
Mar 25, 2019 129.37 130.22 128.85 129.46 1,750,262 -0.23(-0.18%)
Mar 22, 2019 131.53 132.60 129.66 129.69 2,943,000 -2.60(-1.97%)
Mar 21, 2019 128.79 132.43 128.79 132.29 3,006,173 +2.55(+1.97%)
Mar 20, 2019 129.35 130.18 129.07 129.74 3,179,986 -0.12(-0.09%)
Mar 19, 2019 128.53 129.94 128.39 129.86 3,165,156 +1.79(+1.40%)
Mar 18, 2019 128.71 129.19 127.34 128.07 2,751,676 -0.62(-0.48%)
Mar 15, 2019 128.13 129.42 128.03 128.69 5,489,300 +0.58(+0.45%)
Mar 14, 2019 128.00 128.26 127.54 128.11 2,280,589 -0.02(-0.02%)
Mar 13, 2019 127.75 128.95 127.60 128.13 2,156,345 +0.69(+0.54%)
Mar 12, 2019 126.59 127.80 126.41 127.44 2,484,958 +1.11(+0.88%)
Mar 11, 2019 125.32 126.81 125.02 126.33 3,282,288 +1.29(+1.03%)
Mar 08, 2019 123.74 125.14 123.50 125.04 2,369,000 +0.58(+0.47%)
Mar 07, 2019 124.44 125.00 123.64 124.46 2,840,255 -0.18(-0.14%)
Mar 06, 2019 125.01 125.27 123.77 124.64 3,794,162 -0.71(-0.57%)
Mar 05, 2019 125.42 126.61 125.04 125.35 3,312,091 -0.54(-0.43%)
Mar 04, 2019 127.79 128.39 124.85 125.89 4,505,786 -1.88(-1.47%)
Mar 01, 2019 127.55 128.21 126.43 127.77 3,628,200 +0.75(+0.59%)
Feb 28, 2019 126.11 127.84 125.80 127.02 6,179,607 +0.63(+0.50%)
Feb 27, 2019 125.38 127.53 125.03 126.39 15,512,120 +3.18(+2.58%)
Feb 26, 2019 122.43 123.41 121.31 123.21 6,664,117 +0.06(+0.05%)
Feb 25, 2019 123.94 124.10 121.33 123.15 8,801,887 +9.67(+8.52%)
Feb 22, 2019 112.55 113.63 112.36 113.48 1,855,700 +1.05(+0.93%)
Feb 21, 2019 111.83 112.47 111.30 112.43 1,821,677 +0.23(+0.20%)
Feb 20, 2019 111.01 112.23 110.66 112.20 1,703,552 +0.88(+0.79%)
Feb 19, 2019 111.35 111.82 110.90 111.32 2,366,048 +0.08(+0.07%)
Feb 15, 2019 111.36 111.59 110.63 111.24 4,048,800 +0.88(+0.80%)
Feb 14, 2019 110.97 111.09 110.29 110.36 2,248,017 -0.86(-0.77%)
Feb 13, 2019 111.65 111.79 110.60 111.22 1,962,006 -0.15(-0.13%)
Feb 12, 2019 110.50 111.50 109.97 111.37 1,773,348 +1.69(+1.54%)
Feb 11, 2019 109.56 109.93 109.08 109.68 1,642,730 +0.43(+0.39%)
Feb 08, 2019 107.92 109.36 107.56 109.25 1,259,400 +0.66(+0.61%)
Feb 07, 2019 108.87 109.70 107.83 108.59 1,706,445 -1.07(-0.98%)
Feb 06, 2019 109.28 109.93 109.06 109.66 1,597,704 +0.15(+0.14%)
Feb 05, 2019 110.00 110.69 109.03 109.51 2,569,949 -0.08(-0.07%)
Feb 04, 2019 109.20 109.59 108.53 109.59 1,923,672 +0.29(+0.27%)
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.