Skip to main content

Danaher Corp (NY: DHR )

274.54 +1.13 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 151.19 152.04 150.73 151.94 2,216,373 +0.63(+0.42%)
Dec 30, 2019 151.41 151.45 150.63 151.31 2,043,070 -0.04(-0.03%)
Dec 27, 2019 151.67 151.85 150.88 151.35 2,619,001 +0.06(+0.04%)
Dec 26, 2019 151.34 151.80 150.99 151.29 1,734,523 -0.35(-0.23%)
Dec 24, 2019 151.14 151.78 150.77 151.64 1,566,187 +0.10(+0.07%)
Dec 23, 2019 152.00 152.14 150.76 151.54 16,306,857 +0.39(+0.26%)
Dec 20, 2019 149.38 151.35 149.07 151.15 19,856,040 +2.38(+1.60%)
Dec 19, 2019 149.25 152.29 147.51 148.77 35,774,672 +0.43(+0.29%)
Dec 18, 2019 149.32 149.76 147.91 148.34 32,961,510 -1.70(-1.13%)
Dec 17, 2019 150.05 150.59 148.40 150.05 26,500,258 +0.29(+0.19%)
Dec 16, 2019 146.48 151.84 146.39 149.76 93,085,264 +2.89(+1.97%)
Dec 13, 2019 149.50 150.37 146.63 146.87 64,822,148 -2.75(-1.84%)
Dec 12, 2019 147.69 151.32 147.41 149.62 75,018,160 +1.61(+1.09%)
Dec 11, 2019 147.74 148.80 146.54 148.01 53,787,532 +0.82(+0.56%)
Dec 10, 2019 146.24 147.29 144.62 147.19 41,153,860 +1.30(+0.89%)
Dec 09, 2019 146.82 147.65 145.63 145.89 35,175,736 -0.68(-0.47%)
Dec 06, 2019 146.07 147.29 145.16 146.57 22,671,800 +1.02(+0.70%)
Dec 05, 2019 145.31 145.66 143.90 145.56 15,265,204 -0.12(-0.08%)
Dec 04, 2019 145.27 147.95 144.35 145.68 15,586,532 +0.61(+0.42%)
Dec 03, 2019 142.93 145.36 142.51 145.06 10,070,623 +0.99(+0.69%)
Dec 02, 2019 144.86 145.05 142.47 144.07 8,444,173 -0.29(-0.20%)
Nov 29, 2019 145.03 145.37 143.60 144.36 2,020,228 -0.60(-0.42%)
Nov 27, 2019 144.69 145.57 144.15 144.96 8,854,401 +0.60(+0.42%)
Nov 26, 2019 143.39 144.78 143.13 144.36 8,706,493 +1.03(+0.72%)
Nov 25, 2019 142.39 143.39 142.06 143.33 5,185,603 +1.60(+1.13%)
Nov 22, 2019 142.00 142.25 140.88 141.73 4,490,655 +0.12(+0.08%)
Nov 21, 2019 141.03 141.69 139.48 141.61 7,102,956 -0.79(-0.56%)
Nov 20, 2019 141.48 142.40 140.86 142.40 6,146,716 +0.40(+0.28%)
Nov 19, 2019 138.60 142.20 137.70 142.01 7,345,827 +3.33(+2.40%)
Nov 18, 2019 141.02 141.48 138.56 138.67 5,280,968 -2.73(-1.93%)
Nov 15, 2019 137.71 141.44 137.42 141.40 13,900,522 +6.76(+5.02%)
Nov 14, 2019 135.32 135.62 133.63 134.64 2,182,638 -0.89(-0.66%)
Nov 13, 2019 133.79 136.17 132.97 135.53 4,889,499 +1.49(+1.11%)
Nov 12, 2019 133.18 134.77 133.04 134.03 1,548,030 +1.01(+0.76%)
Nov 11, 2019 133.16 134.23 132.67 133.03 1,111,849 -0.70(-0.52%)
Nov 08, 2019 133.21 134.11 132.87 133.73 1,681,063 +0.72(+0.54%)
Nov 07, 2019 133.34 133.72 132.58 133.01 2,571,880 -0.36(-0.27%)
Nov 06, 2019 132.38 133.55 131.87 133.36 2,598,618 +1.38(+1.04%)
Nov 05, 2019 133.67 134.04 131.41 131.99 3,196,996 -1.73(-1.29%)
Nov 04, 2019 136.03 136.46 133.70 133.72 2,158,930 -1.34(-0.99%)
Nov 01, 2019 137.18 137.78 135.01 135.05 2,324,203 -1.24(-0.91%)
Oct 31, 2019 136.67 137.16 135.14 136.29 2,565,891 -0.43(-0.31%)
Oct 30, 2019 135.88 137.27 135.28 136.72 3,207,214 +0.97(+0.71%)
Oct 29, 2019 134.33 137.17 134.27 135.75 2,378,943 +1.05(+0.78%)
Oct 28, 2019 134.77 135.99 134.51 134.70 1,967,297 +0.34(+0.25%)
Oct 25, 2019 134.22 134.80 133.58 134.36 2,391,753 -0.56(-0.42%)
Oct 24, 2019 136.15 136.79 134.18 134.93 2,872,069 -1.99(-1.45%)
Oct 23, 2019 136.15 137.45 135.88 136.91 2,449,662 +1.36(+1.00%)
Oct 22, 2019 136.81 138.18 135.45 135.56 1,868,313 -1.14(-0.83%)
Oct 21, 2019 137.15 137.35 135.99 136.69 1,438,870 +0.22(+0.16%)
Oct 18, 2019 135.90 137.04 135.49 136.48 1,450,402 +0.24(+0.17%)
Oct 17, 2019 136.44 136.96 136.06 136.24 1,054,216 +0.38(+0.28%)
Oct 16, 2019 135.68 136.94 135.39 135.87 2,136,597 -0.20(-0.14%)
Oct 15, 2019 138.15 139.14 136.06 136.06 2,118,633 -1.20(-0.87%)
Oct 14, 2019 138.28 138.45 136.88 137.26 1,136,301 +0.08(+0.06%)
Oct 11, 2019 138.59 140.41 137.15 137.18 1,973,206 -0.04(-0.03%)
Oct 10, 2019 135.04 137.87 134.68 137.22 1,819,244 +1.54(+1.14%)
Oct 09, 2019 135.44 136.22 134.70 135.68 1,673,708 +1.56(+1.17%)
Oct 08, 2019 136.85 137.11 132.93 134.11 2,774,795 -4.01(-2.91%)
Oct 07, 2019 139.16 139.56 138.10 138.13 1,868,537 -1.95(-1.39%)
Oct 04, 2019 137.81 140.16 137.66 140.08 1,950,959 +2.81(+2.05%)
Oct 03, 2019 135.23 137.30 133.83 137.27 1,969,473 +1.68(+1.24%)
Oct 02, 2019 138.97 139.51 134.96 135.59 2,967,402 -4.76(-3.39%)
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.