Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 142.49 142.77 139.27 140.50 1,986,378 -2.20(-1.54%)
Jul 30, 2019 141.98 143.08 141.46 142.70 2,040,916 +0.02(+0.01%)
Jul 29, 2019 142.35 143.19 141.64 142.68 1,467,994 +0.40(+0.28%)
Jul 26, 2019 144.04 144.14 141.96 142.28 1,567,700 -0.93(-0.65%)
Jul 25, 2019 142.60 143.71 141.78 143.21 1,317,585 +0.52(+0.36%)
Jul 24, 2019 142.44 142.88 141.05 142.69 2,946,316 +0.18(+0.13%)
Jul 23, 2019 141.86 142.86 141.51 142.51 3,298,358 +0.89(+0.63%)
Jul 22, 2019 142.00 142.32 141.03 141.62 2,391,170 +0.01(+0.01%)
Jul 19, 2019 143.50 143.70 141.43 141.61 3,822,100 -1.39(-0.97%)
Jul 18, 2019 141.45 144.00 140.87 143.00 4,990,084 +3.35(+2.40%)
Jul 17, 2019 140.39 141.32 139.43 139.65 2,755,316 -0.18(-0.13%)
Jul 16, 2019 141.45 141.73 139.70 139.83 2,178,579 -1.28(-0.91%)
Jul 15, 2019 140.38 141.36 139.53 141.11 2,434,123 +1.08(+0.77%)
Jul 12, 2019 142.40 142.64 139.51 140.03 4,283,800 -2.68(-1.88%)
Jul 11, 2019 143.19 143.23 141.96 142.71 2,320,107 +0.11(+0.08%)
Jul 10, 2019 142.73 143.62 142.56 142.60 2,352,335 +0.31(+0.22%)
Jul 09, 2019 143.08 143.31 142.10 142.29 2,502,017 -1.33(-0.93%)
Jul 08, 2019 143.97 144.00 142.65 143.62 1,954,994 -0.83(-0.57%)
Jul 05, 2019 144.57 145.50 143.11 144.45 1,124,700 -0.86(-0.59%)
Jul 03, 2019 144.54 145.34 144.19 145.31 1,453,300 +1.17(+0.81%)
Jul 02, 2019 144.41 144.51 143.00 144.14 1,770,896 +0.14(+0.10%)
Jul 01, 2019 144.04 144.88 143.36 144.00 1,519,425 +1.08(+0.76%)
Jun 28, 2019 141.98 143.11 140.73 142.92 3,777,800 +0.94(+0.66%)
Jun 27, 2019 141.76 142.10 140.61 141.98 1,616,070 +1.07(+0.76%)
Jun 26, 2019 142.01 142.49 139.83 140.91 2,317,379 -1.29(-0.91%)
Jun 25, 2019 142.43 143.59 141.81 142.20 2,333,817 +0.05(+0.04%)
Jun 24, 2019 143.63 144.09 142.12 142.15 2,170,594 -1.58(-1.10%)
Jun 21, 2019 143.30 144.08 142.57 143.73 3,016,100 +0.08(+0.06%)
Jun 20, 2019 143.93 144.57 142.63 143.65 2,053,704 +1.11(+0.78%)
Jun 19, 2019 140.75 143.18 140.75 142.54 1,923,144 +1.53(+1.09%)
Jun 18, 2019 140.46 141.54 139.62 141.01 1,830,116 +1.66(+1.19%)
Jun 17, 2019 139.99 140.23 138.65 139.35 2,199,745 -0.28(-0.20%)
Jun 14, 2019 139.42 140.25 139.09 139.63 2,297,200 +0.21(+0.15%)
Jun 13, 2019 139.10 139.46 138.37 139.42 1,527,453 +0.65(+0.47%)
Jun 12, 2019 137.98 138.99 137.86 138.77 1,825,437 +0.86(+0.62%)
Jun 11, 2019 138.72 139.48 136.20 137.91 1,747,240 -0.06(-0.04%)
Jun 10, 2019 138.19 138.99 137.02 137.97 1,755,638 +0.45(+0.33%)
Jun 07, 2019 135.78 137.85 135.23 137.52 2,381,400 +2.60(+1.93%)
Jun 06, 2019 134.26 135.80 133.87 134.92 2,141,960 +0.72(+0.54%)
Jun 05, 2019 133.69 134.82 132.73 134.20 3,029,726 +1.75(+1.32%)
Jun 04, 2019 133.71 133.71 131.85 132.45 3,339,969 +0.53(+0.40%)
Jun 03, 2019 132.20 133.82 131.21 131.92 2,306,716 -0.09(-0.07%)
May 31, 2019 131.60 132.83 130.75 132.01 1,991,800 -0.43(-0.32%)
May 30, 2019 130.26 132.58 130.12 132.44 1,984,828 +2.16(+1.66%)
May 29, 2019 129.94 130.58 129.16 130.28 1,764,737 +0.15(+0.12%)
May 28, 2019 132.64 134.11 129.89 130.13 3,494,255 -1.91(-1.45%)
May 24, 2019 132.64 133.24 131.80 132.04 1,772,800 +0.41(+0.31%)
May 23, 2019 130.75 131.72 130.22 131.63 1,618,530 -0.11(-0.08%)
May 22, 2019 130.37 132.13 130.09 131.74 1,923,765 +1.53(+1.18%)
May 21, 2019 131.30 132.10 130.20 130.21 2,871,397 -0.11(-0.08%)
May 20, 2019 130.18 130.94 129.39 130.32 2,548,417 -0.78(-0.59%)
May 17, 2019 130.86 132.89 130.86 131.10 2,729,400 -1.17(-0.88%)
May 16, 2019 131.74 133.14 131.36 132.27 2,303,714 +1.22(+0.93%)
May 15, 2019 129.72 131.54 128.98 131.05 1,649,274 +0.30(+0.23%)
May 14, 2019 129.88 131.84 129.75 130.75 1,759,497 +1.29(+1.00%)
May 13, 2019 129.44 130.28 128.31 129.46 2,323,675 -2.22(-1.69%)
May 10, 2019 130.96 132.27 128.92 131.68 1,587,600 +0.34(+0.26%)
May 09, 2019 130.32 131.43 129.83 131.34 2,184,920 -0.38(-0.29%)
May 08, 2019 130.84 132.97 130.38 131.72 2,371,199 +0.99(+0.76%)
May 07, 2019 133.09 133.09 129.72 130.73 2,261,592 -3.06(-2.29%)
May 06, 2019 132.16 134.06 132.11 133.79 2,746,013 -0.79(-0.59%)
May 03, 2019 133.99 134.67 133.22 134.58 2,315,000 +1.07(+0.80%)
May 02, 2019 131.74 133.56 131.22 133.51 1,702,546 +1.95(+1.48%)
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.