Danaher Corp (NY: DHR )

247.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 131.60 132.83 130.75 132.01 1,991,800 -0.43(-0.32%)
May 30, 2019 130.26 132.58 130.12 132.44 1,984,828 +2.16(+1.66%)
May 29, 2019 129.94 130.58 129.16 130.28 1,764,737 +0.15(+0.12%)
May 28, 2019 132.64 134.11 129.89 130.13 3,494,255 -1.91(-1.45%)
May 24, 2019 132.64 133.24 131.80 132.04 1,772,800 +0.41(+0.31%)
May 23, 2019 130.75 131.72 130.22 131.63 1,618,530 -0.11(-0.08%)
May 22, 2019 130.37 132.13 130.09 131.74 1,923,765 +1.53(+1.18%)
May 21, 2019 131.30 132.10 130.20 130.21 2,871,397 -0.11(-0.08%)
May 20, 2019 130.18 130.94 129.39 130.32 2,548,417 -0.78(-0.59%)
May 17, 2019 130.86 132.89 130.86 131.10 2,729,400 -1.17(-0.88%)
May 16, 2019 131.74 133.14 131.36 132.27 2,303,714 +1.22(+0.93%)
May 15, 2019 129.72 131.54 128.98 131.05 1,649,274 +0.30(+0.23%)
May 14, 2019 129.88 131.84 129.75 130.75 1,759,497 +1.29(+1.00%)
May 13, 2019 129.44 130.28 128.31 129.46 2,323,675 -2.22(-1.69%)
May 10, 2019 130.96 132.27 128.92 131.68 1,587,600 +0.34(+0.26%)
May 09, 2019 130.32 131.43 129.83 131.34 2,184,920 -0.38(-0.29%)
May 08, 2019 130.84 132.97 130.38 131.72 2,371,199 +0.99(+0.76%)
May 07, 2019 133.09 133.09 129.72 130.73 2,261,592 -3.06(-2.29%)
May 06, 2019 132.16 134.06 132.11 133.79 2,746,013 -0.79(-0.59%)
May 03, 2019 133.99 134.67 133.22 134.58 2,315,000 +1.07(+0.80%)
May 02, 2019 131.74 133.56 131.22 133.51 1,702,546 +1.95(+1.48%)
May 01, 2019 132.66 132.68 131.11 131.56 1,811,800 -0.88(-0.66%)
Apr 30, 2019 131.71 132.75 130.73 132.44 2,565,053 +1.12(+0.85%)
Apr 29, 2019 130.99 131.94 130.14 131.32 2,343,343 +0.39(+0.30%)
Apr 26, 2019 130.96 131.41 129.79 130.93 1,705,800 +0.54(+0.41%)
Apr 25, 2019 128.76 130.77 128.14 130.39 2,165,439 +1.09(+0.84%)
Apr 24, 2019 127.76 129.88 127.28 129.30 2,606,964 +1.52(+1.19%)
Apr 23, 2019 125.49 128.66 124.85 127.78 3,482,180 +0.91(+0.72%)
Apr 22, 2019 125.53 127.57 125.00 126.87 2,732,297 +0.10(+0.08%)
Apr 18, 2019 128.24 129.71 125.29 126.77 5,793,700 +1.89(+1.51%)
Apr 17, 2019 129.11 129.79 124.01 124.88 5,905,707 -3.30(-2.57%)
Apr 16, 2019 131.42 131.70 127.82 128.18 3,125,756 -2.32(-1.78%)
Apr 15, 2019 131.61 131.93 129.68 130.50 2,447,675 -1.13(-0.86%)
Apr 12, 2019 131.65 132.52 131.02 131.63 2,187,500 +0.20(+0.15%)
Apr 11, 2019 131.76 131.89 130.85 131.43 1,451,943 -0.07(-0.05%)
Apr 10, 2019 131.94 132.45 131.35 131.50 1,634,167 -0.33(-0.25%)
Apr 09, 2019 131.23 132.53 131.03 131.83 2,063,425 -0.12(-0.09%)
Apr 08, 2019 131.65 132.04 130.28 131.95 2,123,793 +0.36(+0.27%)
Apr 05, 2019 130.82 131.77 130.43 131.59 2,702,900 +1.12(+0.86%)
Apr 04, 2019 131.26 131.63 130.19 130.47 2,266,408 -0.50(-0.38%)
Apr 03, 2019 132.07 132.07 130.85 130.97 2,349,105 -0.65(-0.49%)
Apr 02, 2019 132.00 132.02 131.42 131.62 2,069,099 -0.20(-0.15%)
Apr 01, 2019 133.15 134.50 131.31 131.82 2,384,440 -0.20(-0.15%)
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%)
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.