Skip to main content

Danaher Corp (NY: DHR )

249.53 +0.76 (+0.31%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 98.70 98.70 96.70 96.72 2,644,006 -1.92(-1.95%)
May 30, 2018 98.42 99.06 98.19 98.64 1,534,417 +0.68(+0.70%)
May 29, 2018 98.51 98.82 97.05 97.96 2,951,654 -1.54(-1.55%)
May 25, 2018 99.50 99.50 99.50 0 -0.16(-0.16%)
May 24, 2018 99.80 100.47 99.25 99.65 1,344,773 -0.03(-0.03%)
May 23, 2018 98.55 99.71 98.51 99.68 2,112,307 +0.89(+0.90%)
May 22, 2018 99.69 99.84 98.69 98.79 1,403,229 -0.81(-0.81%)
May 21, 2018 99.10 100.21 99.01 99.60 2,222,924 +0.96(+0.98%)
May 18, 2018 98.05 98.89 97.76 98.64 1,800,416 +0.46(+0.47%)
May 17, 2018 98.10 98.65 97.79 98.18 1,481,133 +0.08(+0.08%)
May 16, 2018 97.64 98.59 97.51 98.10 1,427,574 +0.45(+0.46%)
May 15, 2018 98.83 99.21 97.28 97.65 2,673,823 -2.37(-2.37%)
May 14, 2018 99.31 100.48 99.21 100.02 2,635,901 +0.84(+0.84%)
May 11, 2018 98.53 99.75 98.33 99.18 2,167,497 +0.62(+0.63%)
May 10, 2018 97.42 98.82 97.17 98.56 1,501,279 +1.59(+1.64%)
May 09, 2018 96.66 97.57 96.23 96.97 2,108,229 +0.35(+0.36%)
May 08, 2018 96.93 97.08 96.35 96.62 2,578,969 -0.39(-0.40%)
May 07, 2018 97.82 98.76 96.87 97.01 2,705,866 -0.60(-0.62%)
May 04, 2018 96.14 97.89 95.35 97.62 2,789,227 +1.17(+1.21%)
May 03, 2018 96.58 96.87 95.21 96.45 3,225,187 -0.55(-0.56%)
May 02, 2018 97.98 98.25 96.70 96.99 2,018,438 -1.30(-1.32%)
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.