Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 198.68 201.08 198.04 200.93 1,818,489 +1.64(+0.82%)
Jul 30, 2020 196.53 200.51 196.07 199.29 1,721,039 +0.01(+0.00%)
Jul 29, 2020 196.73 201.26 196.03 199.29 3,038,383 +3.08(+1.57%)
Jul 28, 2020 195.89 197.01 195.00 196.21 2,102,066 +0.03(+0.02%)
Jul 27, 2020 193.04 199.44 192.49 196.18 2,691,940 +3.66(+1.90%)
Jul 24, 2020 194.41 194.43 187.66 192.52 3,159,561 -3.90(-1.98%)
Jul 23, 2020 198.81 200.14 194.81 196.42 4,381,109 +3.56(+1.85%)
Jul 22, 2020 191.94 194.41 191.43 192.86 2,582,731 +0.60(+0.31%)
Jul 21, 2020 190.83 192.99 190.01 192.26 2,252,867 +1.61(+0.84%)
Jul 20, 2020 188.75 190.98 188.31 190.65 2,059,766 +2.39(+1.27%)
Jul 17, 2020 187.27 189.30 185.42 188.26 3,577,441 +2.11(+1.13%)
Jul 16, 2020 185.69 186.61 184.24 186.15 2,802,387 +0.46(+0.25%)
Jul 15, 2020 184.52 185.79 182.28 185.69 2,569,776 +2.85(+1.56%)
Jul 14, 2020 179.53 183.04 178.63 182.84 2,053,626 +3.00(+1.67%)
Jul 13, 2020 181.81 184.06 179.42 179.84 2,165,957 -1.24(-0.69%)
Jul 10, 2020 182.92 183.24 180.23 181.09 1,983,917 -1.78(-0.97%)
Jul 09, 2020 181.91 184.56 180.72 182.86 2,470,152 +1.04(+0.57%)
Jul 08, 2020 180.41 182.29 179.96 181.82 1,906,634 +2.35(+1.31%)
Jul 07, 2020 179.71 182.13 179.06 179.48 2,803,840 -0.95(-0.52%)
Jul 06, 2020 179.44 181.81 178.86 180.43 1,914,905 +3.27(+1.85%)
Jul 02, 2020 175.96 178.24 175.36 177.15 1,616,750 +2.48(+1.42%)
Jul 01, 2020 174.62 175.54 172.68 174.67 2,128,441 +0.32(+0.19%)
Jun 30, 2020 169.58 174.91 168.99 174.34 2,469,155 +4.39(+2.58%)
Jun 29, 2020 170.89 171.13 168.75 169.95 2,314,797 +0.66(+0.39%)
Jun 26, 2020 169.70 170.33 166.87 169.29 3,496,807 -0.43(-0.26%)
Jun 25, 2020 169.04 170.02 166.22 169.73 2,010,572 +0.86(+0.51%)
Jun 24, 2020 171.99 172.15 167.18 168.87 2,056,878 -4.07(-2.35%)
Jun 23, 2020 173.72 174.33 172.04 172.94 1,307,424 +0.74(+0.43%)
Jun 22, 2020 170.96 172.56 170.14 172.20 1,695,650 +1.86(+1.09%)
Jun 19, 2020 175.49 176.03 170.34 170.34 5,607,209 -3.00(-1.73%)
Jun 18, 2020 173.09 174.46 172.18 173.34 1,924,458 -0.32(-0.19%)
Jun 17, 2020 173.34 174.97 173.07 173.67 2,139,711 +1.41(+0.82%)
Jun 16, 2020 172.68 173.77 170.09 172.26 3,021,916 +3.30(+1.95%)
Jun 15, 2020 163.97 170.06 163.63 168.96 2,836,914 +3.12(+1.88%)
Jun 12, 2020 165.22 168.60 162.75 165.84 3,342,698 +3.43(+2.11%)
Jun 11, 2020 169.37 169.77 162.03 162.41 3,347,348 -7.67(-4.51%)
Jun 10, 2020 167.66 171.88 167.66 170.08 2,600,444 +3.19(+1.91%)
Jun 09, 2020 169.77 170.59 166.63 166.89 2,415,589 -2.03(-1.20%)
Jun 08, 2020 168.90 170.61 168.39 168.92 2,862,287 -1.69(-0.99%)
Jun 05, 2020 167.49 171.47 166.07 170.61 3,080,639 +4.37(+2.63%)
Jun 04, 2020 166.45 168.06 165.50 166.24 2,639,579 -0.84(-0.50%)
Jun 03, 2020 165.36 167.08 163.70 167.08 4,126,928 +2.64(+1.60%)
Jun 02, 2020 163.22 164.44 161.83 164.44 3,004,662 +1.56(+0.96%)
Jun 01, 2020 163.24 163.82 161.95 162.88 1,535,358 -1.21(-0.74%)
May 29, 2020 162.43 164.54 160.68 164.09 5,410,639 +2.60(+1.61%)
May 28, 2020 159.83 163.66 159.55 161.49 3,135,758 +3.14(+1.98%)
May 27, 2020 155.02 158.35 153.26 158.35 3,158,390 +2.17(+1.39%)
May 26, 2020 159.77 160.03 155.45 156.18 3,145,074 +0.31(+0.20%)
May 22, 2020 155.38 156.28 154.16 155.87 1,506,153 +0.59(+0.38%)
May 21, 2020 155.78 156.22 153.97 155.28 2,313,757 -1.31(-0.84%)
May 20, 2020 158.36 158.76 156.48 156.59 2,142,525 -0.13(-0.08%)
May 19, 2020 159.48 160.60 156.43 156.72 2,552,437 -3.07(-1.92%)
May 18, 2020 162.79 164.35 159.49 159.79 3,488,949 -1.59(-0.98%)
May 15, 2020 157.15 161.46 157.00 161.38 5,671,683 +2.16(+1.35%)
May 14, 2020 157.47 159.36 155.21 159.22 2,629,950 +1.74(+1.11%)
May 13, 2020 157.59 160.42 154.75 157.47 4,180,462 -0.37(-0.24%)
May 12, 2020 159.87 161.42 157.85 157.85 3,275,396 -1.42(-0.89%)
May 11, 2020 157.39 160.03 156.75 159.27 6,411,544 +0.28(+0.17%)
May 08, 2020 161.58 162.26 158.67 158.99 9,435,037 -2.02(-1.25%)
May 07, 2020 156.31 162.57 154.90 161.01 7,487,113 -0.49(-0.31%)
May 06, 2020 162.08 164.56 161.27 161.50 2,214,751 -0.46(-0.29%)
May 05, 2020 160.42 163.65 159.79 161.97 1,523,998 +3.28(+2.07%)
May 04, 2020 158.69 158.78 156.70 158.69 1,678,960 +0.34(+0.22%)
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.