Skip to main content

Danaher Corp (NY: DHR )

250.63 +1.86 (+0.75%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 138.63 138.76 135.11 136.32 5,554,266 -2.37(-1.71%)
Mar 30, 2020 135.46 139.47 132.46 138.69 4,841,957 +2.21(+1.62%)
Mar 27, 2020 132.10 139.69 131.66 136.49 5,337,027 -0.08(-0.06%)
Mar 26, 2020 129.86 137.47 128.25 136.56 5,349,599 +9.38(+7.37%)
Mar 25, 2020 124.57 130.74 121.74 127.19 5,833,444 +0.17(+0.13%)
Mar 24, 2020 123.68 129.82 123.07 127.02 5,345,433 +7.63(+6.39%)
Mar 23, 2020 133.71 134.91 117.63 119.39 9,129,226 -2.38(-1.95%)
Mar 20, 2020 123.81 127.86 119.62 121.77 6,480,586 -0.37(-0.31%)
Mar 19, 2020 125.58 127.35 119.99 122.14 5,850,151 -3.88(-3.08%)
Mar 18, 2020 122.15 128.30 119.08 126.03 4,990,497 -3.58(-2.76%)
Mar 17, 2020 127.49 133.49 124.04 129.61 4,933,544 +4.07(+3.24%)
Mar 16, 2020 127.80 134.00 121.49 125.54 4,975,658 -13.52(-9.72%)
Mar 13, 2020 134.22 139.74 125.13 139.06 5,841,862 +12.29(+9.70%)
Mar 12, 2020 127.71 133.45 125.77 126.77 5,953,160 -10.31(-7.52%)
Mar 11, 2020 139.18 139.74 135.11 137.07 4,863,344 -4.86(-3.42%)
Mar 10, 2020 144.07 144.82 136.75 141.93 4,132,999 +2.67(+1.92%)
Mar 09, 2020 138.19 141.19 135.86 139.26 4,324,019 -6.73(-4.61%)
Mar 06, 2020 142.74 146.50 141.01 145.98 3,209,180 -1.02(-0.70%)
Mar 05, 2020 150.46 150.59 144.98 147.01 4,569,477 -6.40(-4.17%)
Mar 04, 2020 148.10 153.57 146.84 153.41 3,521,300 +8.30(+5.72%)
Mar 03, 2020 149.34 153.36 143.68 145.11 3,157,460 -3.10(-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.