Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 139.82 140.10 136.66 137.87 2,024,290 -2.16(-1.54%)
Jul 30, 2019 139.32 140.40 138.81 140.03 2,079,869 +0.02(+0.01%)
Jul 29, 2019 139.68 140.50 138.99 140.01 1,496,012 +0.39(+0.28%)
Jul 26, 2019 141.34 141.44 139.30 139.62 1,597,621 -0.91(-0.65%)
Jul 25, 2019 139.93 141.02 139.12 140.53 1,342,732 +0.51(+0.36%)
Jul 24, 2019 139.77 140.20 138.41 140.02 3,002,549 +0.18(+0.13%)
Jul 23, 2019 139.20 140.18 138.86 139.84 3,361,310 +0.87(+0.63%)
Jul 22, 2019 139.34 139.66 138.39 138.97 2,436,808 +0.01(+0.01%)
Jul 19, 2019 140.81 141.01 138.78 138.96 3,895,048 -1.36(-0.97%)
Jul 18, 2019 138.80 141.30 138.23 140.32 5,085,325 +3.29(+2.40%)
Jul 17, 2019 137.76 138.67 136.82 137.03 2,807,904 -0.18(-0.13%)
Jul 16, 2019 138.80 139.08 137.08 137.21 2,220,159 -1.26(-0.91%)
Jul 15, 2019 137.75 138.71 136.92 138.47 2,480,580 +1.06(+0.77%)
Jul 12, 2019 139.73 139.97 136.90 137.41 4,365,560 -2.63(-1.88%)
Jul 11, 2019 140.51 140.55 139.30 140.04 2,364,388 +0.11(+0.08%)
Jul 10, 2019 140.06 140.93 139.89 139.93 2,397,231 +0.30(+0.22%)
Jul 09, 2019 140.40 140.63 139.44 139.62 2,549,770 -1.31(-0.93%)
Jul 08, 2019 141.27 141.30 139.98 140.93 1,992,307 -0.81(-0.57%)
Jul 05, 2019 141.86 142.78 140.43 141.75 1,146,166 -0.84(-0.59%)
Jul 03, 2019 141.83 142.62 141.49 142.59 1,481,037 +1.15(+0.81%)
Jul 02, 2019 141.71 141.80 140.32 141.44 1,804,695 +0.14(+0.10%)
Jul 01, 2019 141.34 142.17 140.68 141.30 1,548,424 +1.06(+0.76%)
Jun 28, 2019 139.32 140.43 138.09 140.24 3,849,903 +0.92(+0.66%)
Jun 27, 2019 139.10 139.44 137.98 139.32 1,646,914 +1.22(+0.88%)
Jun 26, 2019 139.18 139.65 137.05 138.10 2,364,460 -1.26(-0.91%)
Jun 25, 2019 139.59 140.73 138.99 139.37 2,381,232 +0.05(+0.04%)
Jun 24, 2019 140.77 141.22 139.29 139.32 2,214,693 -1.55(-1.10%)
Jun 21, 2019 140.45 141.21 139.73 140.87 3,077,377 +0.08(+0.06%)
Jun 20, 2019 141.06 141.69 139.79 140.79 2,095,428 +1.09(+0.78%)
Jun 19, 2019 137.95 140.33 137.95 139.70 1,962,216 +1.50(+1.09%)
Jun 18, 2019 137.66 138.72 136.84 138.20 1,867,298 +1.63(+1.19%)
Jun 17, 2019 137.20 137.44 135.89 136.57 2,244,437 -0.28(-0.20%)
Jun 14, 2019 136.64 137.46 136.32 136.85 2,343,872 +0.21(+0.15%)
Jun 13, 2019 136.33 136.68 135.62 136.64 1,558,486 +0.64(+0.47%)
Jun 12, 2019 135.23 136.22 135.12 136.01 1,862,524 +0.84(+0.62%)
Jun 11, 2019 135.96 136.70 133.49 135.16 1,782,738 -0.06(-0.04%)
Jun 10, 2019 135.44 136.22 134.29 135.22 1,791,307 +0.44(+0.33%)
Jun 07, 2019 133.08 135.10 132.54 134.78 2,429,782 +2.55(+1.93%)
Jun 06, 2019 131.59 133.10 131.20 132.23 2,185,478 +0.71(+0.54%)
Jun 05, 2019 131.03 132.13 130.08 131.53 3,091,280 +1.72(+1.32%)
Jun 04, 2019 131.05 131.05 129.22 129.81 3,407,826 +0.52(+0.40%)
Jun 03, 2019 129.57 131.16 128.60 129.29 2,353,581 -0.09(-0.07%)
May 31, 2019 128.98 130.19 128.15 129.38 2,032,267 -0.42(-0.33%)
May 30, 2019 127.67 129.94 127.53 129.80 2,025,153 +2.12(+1.66%)
May 29, 2019 127.35 127.98 126.59 127.69 1,800,590 +0.15(+0.12%)
May 28, 2019 130.00 131.44 127.30 127.54 3,565,247 -1.87(-1.45%)
May 24, 2019 130.00 130.59 129.18 129.41 1,808,817 +0.40(+0.31%)
May 23, 2019 128.15 129.10 127.63 129.01 1,651,413 -0.11(-0.08%)
May 22, 2019 127.77 129.50 127.50 129.12 1,962,849 +1.50(+1.18%)
May 21, 2019 128.69 129.47 127.61 127.62 2,929,734 -0.11(-0.08%)
May 20, 2019 127.59 128.33 126.81 127.72 2,600,192 -0.77(-0.60%)
May 17, 2019 128.25 130.24 128.25 128.49 2,784,852 -1.15(-0.88%)
May 16, 2019 129.12 130.49 128.74 129.64 2,350,518 +1.20(+0.93%)
May 15, 2019 127.14 128.92 126.41 128.44 1,682,782 +0.29(+0.23%)
May 14, 2019 127.29 129.22 127.17 128.15 1,795,244 +1.26(+1.00%)
May 13, 2019 126.86 127.69 125.75 126.88 2,370,884 -2.18(-1.69%)
May 10, 2019 128.35 129.64 126.35 129.06 1,619,855 +0.33(+0.26%)
May 09, 2019 127.72 128.81 127.25 128.72 2,229,310 -0.37(-0.29%)
May 08, 2019 128.24 130.32 127.78 129.10 2,419,374 +0.97(+0.76%)
May 07, 2019 130.44 130.44 127.14 128.13 2,307,540 -3.00(-2.29%)
May 06, 2019 129.53 131.39 129.48 131.13 2,801,803 -0.77(-0.59%)
May 03, 2019 131.32 131.99 130.57 131.90 2,362,033 +1.05(+0.80%)
May 02, 2019 129.12 130.90 128.61 130.85 1,737,136 +1.91(+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.