Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 133.22 133.97 132.81 133.88 2,515,437 +0.56(+0.42%)
Dec 30, 2019 133.41 133.44 132.72 133.32 2,318,749 -0.03(-0.03%)
Dec 27, 2019 133.63 133.79 132.94 133.36 2,972,393 +0.05(+0.04%)
Dec 26, 2019 133.35 133.75 133.04 133.30 1,968,569 -0.32(-0.24%)
Dec 24, 2019 133.19 133.75 132.86 133.63 1,777,295 +0.09(+0.07%)
Dec 23, 2019 133.95 134.07 132.85 133.54 18,504,868 +0.34(+0.26%)
Dec 20, 2019 131.64 133.37 131.36 133.20 22,532,448 +2.10(+1.60%)
Dec 19, 2019 131.53 134.20 129.99 131.10 40,596,760 +0.38(+0.29%)
Dec 18, 2019 131.59 131.97 130.34 130.72 37,404,412 -1.50(-1.13%)
Dec 17, 2019 132.22 132.70 130.78 132.22 30,072,244 +0.25(+0.19%)
Dec 16, 2019 129.08 133.80 129.00 131.97 105,632,288 +2.54(+1.97%)
Dec 13, 2019 131.74 132.51 129.22 129.43 73,559,568 -2.42(-1.84%)
Dec 12, 2019 130.15 133.35 129.91 131.85 85,129,904 +1.42(+1.09%)
Dec 11, 2019 130.19 131.12 129.14 130.43 61,037,588 +0.72(+0.56%)
Dec 10, 2019 128.87 129.79 127.44 129.71 46,701,012 +1.14(+0.89%)
Dec 09, 2019 129.38 130.11 128.34 128.56 39,917,100 -0.60(-0.47%)
Dec 06, 2019 128.72 129.79 127.92 129.16 25,727,746 +0.90(+0.70%)
Dec 05, 2019 128.05 128.36 126.80 128.27 17,322,810 -0.10(-0.08%)
Dec 04, 2019 128.01 130.38 127.20 128.37 17,687,450 +0.54(+0.42%)
Dec 03, 2019 125.95 128.09 125.58 127.83 11,428,049 +0.87(+0.69%)
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.