Danaher Corp (NY: DHR )

318.26 USD +4.91 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 130.44 132.17 130.07 132.02 3,211,100 +2.18(+1.68%)
Mar 28, 2019 130.00 130.22 129.02 129.84 1,458,140 +0.10(+0.08%)
Mar 27, 2019 130.85 131.16 128.83 129.74 2,945,333 -1.34(-1.02%)
Mar 26, 2019 130.69 132.05 130.42 131.08 1,902,359 +1.62(+1.25%)
Mar 25, 2019 129.37 130.22 128.85 129.46 1,750,262 -0.23(-0.18%)
Mar 22, 2019 131.53 132.60 129.66 129.69 2,943,000 -2.60(-1.97%)
Mar 21, 2019 128.79 132.43 128.79 132.29 3,006,173 +2.55(+1.97%)
Mar 20, 2019 129.35 130.18 129.07 129.74 3,179,986 -0.12(-0.09%)
Mar 19, 2019 128.53 129.94 128.39 129.86 3,165,156 +1.79(+1.40%)
Mar 18, 2019 128.71 129.19 127.34 128.07 2,751,676 -0.62(-0.48%)
Mar 15, 2019 128.13 129.42 128.03 128.69 5,489,300 +0.58(+0.45%)
Mar 14, 2019 128.00 128.26 127.54 128.11 2,280,589 -0.02(-0.02%)
Mar 13, 2019 127.75 128.95 127.60 128.13 2,156,345 +0.69(+0.54%)
Mar 12, 2019 126.59 127.80 126.41 127.44 2,484,958 +1.11(+0.88%)
Mar 11, 2019 125.32 126.81 125.02 126.33 3,282,288 +1.29(+1.03%)
Mar 08, 2019 123.74 125.14 123.50 125.04 2,369,000 +0.58(+0.47%)
Mar 07, 2019 124.44 125.00 123.64 124.46 2,840,255 -0.18(-0.14%)
Mar 06, 2019 125.01 125.27 123.77 124.64 3,794,162 -0.71(-0.57%)
Mar 05, 2019 125.42 126.61 125.04 125.35 3,312,091 -0.54(-0.43%)
Mar 04, 2019 127.79 128.39 124.85 125.89 4,505,786 -1.88(-1.47%)
Mar 01, 2019 127.55 128.21 126.43 127.77 3,628,200 +0.75(+0.59%)
Feb 28, 2019 126.11 127.84 125.80 127.02 6,179,607 +0.63(+0.50%)
Feb 27, 2019 125.38 127.53 125.03 126.39 15,512,120 +3.18(+2.58%)
Feb 26, 2019 122.43 123.41 121.31 123.21 6,664,117 +0.06(+0.05%)
Feb 25, 2019 123.94 124.10 121.33 123.15 8,801,887 +9.67(+8.52%)
Feb 22, 2019 112.55 113.63 112.36 113.48 1,855,700 +1.05(+0.93%)
Feb 21, 2019 111.83 112.47 111.30 112.43 1,821,677 +0.23(+0.20%)
Feb 20, 2019 111.01 112.23 110.66 112.20 1,703,552 +0.88(+0.79%)
Feb 19, 2019 111.35 111.82 110.90 111.32 2,366,048 +0.08(+0.07%)
Feb 15, 2019 111.36 111.59 110.63 111.24 4,048,800 +0.88(+0.80%)
Feb 14, 2019 110.97 111.09 110.29 110.36 2,248,017 -0.86(-0.77%)
Feb 13, 2019 111.65 111.79 110.60 111.22 1,962,006 -0.15(-0.13%)
Feb 12, 2019 110.50 111.50 109.97 111.37 1,773,348 +1.69(+1.54%)
Feb 11, 2019 109.56 109.93 109.08 109.68 1,642,730 +0.43(+0.39%)
Feb 08, 2019 107.92 109.36 107.56 109.25 1,259,400 +0.66(+0.61%)
Feb 07, 2019 108.87 109.70 107.83 108.59 1,706,445 -1.07(-0.98%)
Feb 06, 2019 109.28 109.93 109.06 109.66 1,597,704 +0.15(+0.14%)
Feb 05, 2019 110.00 110.69 109.03 109.51 2,569,949 -0.08(-0.07%)
Feb 04, 2019 109.20 109.59 108.53 109.59 1,923,672 +0.29(+0.27%)
Feb 01, 2019 110.93 111.00 108.97 109.30 2,588,100 -1.62(-1.46%)
Jan 31, 2019 108.64 111.10 108.08 110.92 2,888,439 +1.91(+1.75%)
Jan 30, 2019 106.05 109.48 105.59 109.01 3,522,885 +3.74(+3.55%)
Jan 29, 2019 106.19 107.80 104.50 105.27 3,633,079 -0.76(-0.72%)
Jan 28, 2019 105.54 106.04 104.96 106.03 2,100,467 -0.30(-0.28%)
Jan 25, 2019 106.78 107.65 105.94 106.33 2,800,400 +0.28(+0.26%)
Jan 24, 2019 106.10 106.50 105.22 106.05 1,660,823 -0.08(-0.08%)
Jan 23, 2019 106.23 106.97 104.95 106.13 1,899,653 -0.28(-0.26%)
Jan 22, 2019 106.83 106.90 105.32 106.41 2,683,326 -1.04(-0.97%)
Jan 18, 2019 106.41 107.69 106.03 107.45 3,153,000 +1.88(+1.78%)
Jan 17, 2019 104.49 105.92 104.45 105.57 3,092,080 +1.08(+1.03%)
Jan 16, 2019 105.29 105.75 104.16 104.49 2,812,322 -0.55(-0.52%)
Jan 15, 2019 104.26 105.48 104.04 105.04 2,071,091 +0.95(+0.91%)
Jan 14, 2019 104.36 104.97 103.98 104.09 1,563,359 -1.17(-1.11%)
Jan 11, 2019 104.58 105.29 104.20 105.26 1,547,600 -0.10(-0.09%)
Jan 10, 2019 104.04 105.43 103.21 105.36 1,675,366 +1.00(+0.96%)
Jan 09, 2019 104.08 105.32 103.73 104.36 3,015,569 +0.93(+0.90%)
Jan 08, 2019 101.73 103.48 101.46 103.43 3,649,173 +2.57(+2.55%)
Jan 07, 2019 100.73 101.65 100.30 100.86 2,344,393 +0.41(+0.41%)
Jan 04, 2019 98.60 101.37 98.60 100.45 2,556,600 +2.83(+2.90%)
Jan 03, 2019 99.97 101.49 96.44 97.62 3,219,146 -2.88(-2.87%)
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.