Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 165.41 165.47 158.58 159.11 3,789,022 -8.09(-4.84%)
Jan 30, 2020 163.19 167.34 161.78 167.20 3,876,998 +3.79(+2.32%)
Jan 29, 2020 162.77 164.36 161.57 163.41 1,919,214 +1.44(+0.89%)
Jan 28, 2020 159.73 162.33 159.25 161.97 2,128,823 +2.53(+1.59%)
Jan 27, 2020 158.89 160.10 157.86 159.43 2,373,630 -1.04(-0.65%)
Jan 24, 2020 161.52 161.72 159.85 160.47 1,992,535 -0.23(-0.14%)
Jan 23, 2020 161.83 162.23 160.43 160.70 2,177,185 -1.28(-0.79%)
Jan 22, 2020 162.06 162.74 161.29 161.97 1,903,265 +0.06(+0.04%)
Jan 21, 2020 161.12 162.37 160.82 161.92 2,318,530 +0.64(+0.40%)
Jan 17, 2020 160.47 161.38 159.70 161.27 2,637,705 +1.53(+0.96%)
Jan 16, 2020 159.88 160.19 158.69 159.74 2,453,925 +0.70(+0.44%)
Jan 15, 2020 159.78 160.59 158.51 159.04 2,689,664 -0.58(-0.37%)
Jan 14, 2020 158.11 160.22 157.61 159.62 3,074,800 +1.80(+1.14%)
Jan 13, 2020 156.71 158.00 156.44 157.82 2,298,500 +1.43(+0.92%)
Jan 10, 2020 156.51 156.84 155.65 156.39 2,017,509 +0.44(+0.29%)
Jan 09, 2020 155.26 157.10 154.68 155.94 2,128,272 +1.37(+0.88%)
Jan 08, 2020 155.58 156.01 154.56 154.58 2,819,014 +0.16(+0.10%)
Jan 07, 2020 153.32 154.95 152.41 154.42 2,009,186 +1.50(+0.98%)
Jan 06, 2020 151.77 153.06 151.58 152.92 2,779,819 +0.45(+0.30%)
Jan 03, 2020 151.75 153.61 150.76 152.46 2,354,805 -0.95(-0.62%)
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.