Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.