Skip to main content

Danaher Corp (NY: DHR )

250.65 +1.88 (+0.76%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 106.34 108.75 105.79 108.57 2,950,989 +1.87(+1.75%)
Jan 30, 2019 103.80 107.16 103.35 106.70 3,599,174 +3.66(+3.55%)
Jan 29, 2019 103.94 105.52 102.28 103.04 3,711,755 -0.74(-0.72%)
Jan 28, 2019 103.30 103.79 102.73 103.78 2,145,953 -0.29(-0.28%)
Jan 25, 2019 104.52 105.37 103.69 104.08 2,861,044 +0.27(+0.26%)
Jan 24, 2019 103.85 104.24 102.99 103.80 1,696,788 -0.08(-0.08%)
Jan 23, 2019 103.98 104.70 102.72 103.88 1,940,790 -0.27(-0.26%)
Jan 22, 2019 104.57 104.63 103.09 104.15 2,741,434 -1.02(-0.97%)
Jan 18, 2019 104.15 105.41 103.78 105.17 3,221,279 +1.84(+1.78%)
Jan 17, 2019 102.28 103.67 102.24 103.33 3,159,040 +1.06(+1.03%)
Jan 16, 2019 103.06 103.51 101.95 102.28 2,873,224 -0.54(-0.52%)
Jan 15, 2019 102.05 103.24 101.83 102.81 2,115,941 +0.93(+0.91%)
Jan 14, 2019 102.15 102.75 101.78 101.88 1,597,214 -1.14(-1.11%)
Jan 11, 2019 102.36 103.06 101.99 103.03 1,581,114 -0.10(-0.10%)
Jan 10, 2019 101.83 103.19 101.02 103.13 1,711,646 +0.98(+0.96%)
Jan 09, 2019 101.87 103.08 101.53 102.15 3,080,872 +0.91(+0.90%)
Jan 08, 2019 99.57 101.29 99.31 101.24 3,728,197 +2.52(+2.55%)
Jan 07, 2019 98.59 99.50 98.17 98.72 2,395,161 +0.40(+0.41%)
Jan 04, 2019 96.51 99.22 96.51 98.32 2,611,964 +2.77(+2.90%)
Jan 03, 2019 97.85 99.34 94.40 95.55 3,288,858 -2.82(-2.87%)
Jan 02, 2019 99.51 100.00 97.85 98.37 2,448,964 -2.56(-2.54%)
Dec 31, 2018 99.98 101.44 99.98 100.93 2,023,184 +1.26(+1.27%)
Dec 28, 2018 100.19 100.87 99.22 99.67 2,561,188 +0.32(+0.33%)
Dec 27, 2018 96.45 99.35 95.82 99.35 2,696,421 +1.66(+1.70%)
Dec 26, 2018 93.02 97.72 92.84 97.68 2,805,704 +4.99(+5.39%)
Dec 24, 2018 95.77 96.03 92.44 92.69 3,171,289 -3.55(-3.69%)
Dec 21, 2018 96.23 98.44 95.69 96.24 6,439,177 +0.12(+0.12%)
Dec 20, 2018 97.56 98.09 95.38 96.12 5,490,119 -2.24(-2.28%)
Dec 19, 2018 98.58 100.76 97.15 98.36 4,355,524 -0.07(-0.07%)
Dec 18, 2018 98.58 98.98 97.22 98.43 3,617,623 +0.34(+0.35%)
Dec 17, 2018 97.69 99.14 96.98 98.09 4,586,188 -0.03(-0.03%)
Dec 14, 2018 99.00 99.52 96.88 98.11 2,629,557 -2.05(-2.05%)
Dec 13, 2018 100.33 101.63 99.52 100.17 2,444,067 +0.46(+0.46%)
Dec 12, 2018 100.22 101.69 99.64 99.71 2,778,379 +0.69(+0.70%)
Dec 11, 2018 100.63 101.19 98.31 99.01 2,042,660 -0.39(-0.39%)
Dec 10, 2018 99.38 99.77 97.26 99.40 3,160,727 -0.15(-0.15%)
Dec 07, 2018 102.28 103.07 99.07 99.55 2,499,906 -2.92(-2.85%)
Dec 06, 2018 102.42 103.13 100.08 102.47 3,486,521 -1.41(-1.35%)
Dec 04, 2018 106.23 106.42 103.60 103.88 4,287,498 -2.29(-2.15%)
Dec 03, 2018 107.98 108.34 105.85 106.17 4,449,849 -0.88(-0.82%)
Nov 30, 2018 105.65 107.17 105.54 107.05 3,354,868 +1.56(+1.48%)
Nov 29, 2018 103.95 106.28 103.73 105.48 2,350,342 +0.95(+0.91%)
Nov 28, 2018 102.08 104.65 101.91 104.53 2,192,145 +2.90(+2.86%)
Nov 27, 2018 100.61 101.65 100.11 101.63 1,920,618 +0.70(+0.70%)
Nov 26, 2018 100.75 101.09 100.22 100.93 2,067,843 +0.85(+0.85%)
Nov 23, 2018 99.58 100.66 99.58 100.08 941,430 -0.52(-0.51%)
Nov 21, 2018 100.60 100.60 100.60 0 +0.95(+0.95%)
Nov 20, 2018 98.56 100.39 98.29 99.65 2,838,284 +0.65(+0.66%)
Nov 19, 2018 100.91 101.06 98.34 98.99 2,926,189 -1.86(-1.84%)
Nov 16, 2018 98.95 101.23 98.91 100.85 2,832,067 +1.51(+1.53%)
Nov 15, 2018 97.80 99.36 96.46 99.34 2,317,913 +0.89(+0.90%)
Nov 14, 2018 99.05 99.63 97.78 98.45 1,930,516 +0.24(+0.25%)
Nov 13, 2018 99.57 100.51 98.02 98.20 2,032,627 -1.04(-1.04%)
Nov 12, 2018 101.77 101.98 98.86 99.24 2,389,973 -2.78(-2.72%)
Nov 09, 2018 102.03 102.24 100.90 102.01 2,670,694 -0.35(-0.34%)
Nov 08, 2018 101.65 102.63 101.58 102.37 1,657,149 +0.67(+0.65%)
Nov 07, 2018 99.71 101.80 99.53 101.70 2,083,929 +2.79(+2.82%)
Nov 06, 2018 99.30 99.90 98.23 98.92 2,516,807 -0.53(-0.53%)
Nov 05, 2018 99.24 99.70 98.73 99.44 2,027,907 +0.50(+0.50%)
Nov 02, 2018 98.98 99.41 97.70 98.95 2,662,405 +0.71(+0.73%)
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.