Skip to main content

Danaher Corp (NY: DHR )

251.51 +0.04 (+0.02%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 127.98 129.68 127.62 129.53 3,272,779 +2.14(+1.68%)
Mar 28, 2019 127.55 127.77 126.59 127.39 1,486,148 +0.27(+0.21%)
Mar 27, 2019 128.22 128.52 126.24 127.13 3,005,845 -1.31(-1.02%)
Mar 26, 2019 128.06 129.39 127.79 128.44 1,941,443 +1.59(+1.25%)
Mar 25, 2019 126.77 127.60 126.26 126.85 1,786,221 -0.22(-0.18%)
Mar 22, 2019 128.88 129.93 127.05 127.08 3,003,464 -2.55(-1.97%)
Mar 21, 2019 126.20 129.76 126.20 129.63 3,067,935 +2.50(+1.97%)
Mar 20, 2019 126.75 127.56 126.47 127.13 3,245,319 -0.12(-0.09%)
Mar 19, 2019 125.94 127.32 125.81 127.25 3,230,184 +1.75(+1.40%)
Mar 18, 2019 126.12 126.59 124.78 125.49 2,808,209 -0.61(-0.48%)
Mar 15, 2019 125.55 126.81 125.45 126.10 5,602,078 +0.57(+0.45%)
Mar 14, 2019 125.42 125.68 124.97 125.53 2,327,444 -0.02(-0.02%)
Mar 13, 2019 125.18 126.35 125.03 125.55 2,200,647 +0.68(+0.54%)
Mar 12, 2019 124.04 125.23 123.86 124.87 2,536,012 +1.09(+0.88%)
Mar 11, 2019 122.80 124.25 122.50 123.79 3,349,723 +1.26(+1.03%)
Mar 08, 2019 121.25 122.63 121.01 122.52 2,417,671 +0.57(+0.47%)
Mar 07, 2019 121.94 122.48 121.15 121.95 2,898,608 -0.18(-0.14%)
Mar 06, 2019 122.49 122.75 121.28 122.13 3,872,113 -0.70(-0.57%)
Mar 05, 2019 122.89 124.06 122.52 122.83 3,380,138 -0.53(-0.43%)
Mar 04, 2019 125.22 125.81 122.34 123.36 4,598,358 -1.84(-1.47%)
Mar 01, 2019 124.98 125.63 123.89 125.20 3,702,742 +0.73(+0.59%)
Feb 28, 2019 123.57 125.27 123.27 124.46 6,306,568 +0.62(+0.50%)
Feb 27, 2019 122.86 124.96 122.51 123.85 15,830,820 +3.12(+2.58%)
Feb 26, 2019 119.97 120.93 118.87 120.73 6,801,032 +0.06(+0.05%)
Feb 25, 2019 121.44 121.60 118.89 120.67 8,982,723 +9.48(+8.52%)
Feb 22, 2019 110.28 111.34 110.10 111.19 1,893,825 +1.03(+0.93%)
Feb 21, 2019 109.58 110.21 109.06 110.17 1,859,103 +0.23(+0.21%)
Feb 20, 2019 108.78 109.97 108.43 109.94 1,738,551 +0.86(+0.79%)
Feb 19, 2019 109.11 109.57 108.67 109.08 2,414,659 +0.08(+0.07%)
Feb 15, 2019 109.12 109.34 108.40 109.00 4,131,983 +0.86(+0.80%)
Feb 14, 2019 108.74 108.85 108.07 108.14 2,294,203 -0.84(-0.77%)
Feb 13, 2019 109.40 109.54 108.37 108.98 2,002,315 -0.15(-0.13%)
Feb 12, 2019 108.28 109.25 107.76 109.13 1,809,781 +1.66(+1.54%)
Feb 11, 2019 107.35 107.72 106.88 107.47 1,676,480 +0.42(+0.39%)
Feb 08, 2019 105.75 107.16 105.39 107.05 1,285,274 +0.65(+0.61%)
Feb 07, 2019 106.68 107.49 105.66 106.40 1,741,504 -1.05(-0.98%)
Feb 06, 2019 107.08 107.72 106.86 107.45 1,630,529 +0.15(+0.14%)
Feb 05, 2019 107.79 108.46 106.83 107.31 2,622,749 -0.08(-0.07%)
Feb 04, 2019 107.00 107.38 106.34 107.38 1,963,194 +0.28(+0.27%)
Feb 01, 2019 108.70 108.77 106.78 107.10 2,641,273 -1.59(-1.46%)
Jan 31, 2019 106.45 108.86 105.90 108.69 2,947,782 +1.87(+1.75%)
Jan 30, 2019 103.92 107.28 103.46 106.81 3,595,263 +3.66(+3.55%)
Jan 29, 2019 104.05 105.63 102.40 103.15 3,707,721 -0.74(-0.72%)
Jan 28, 2019 103.42 103.91 102.84 103.89 2,143,621 -0.29(-0.28%)
Jan 25, 2019 104.63 105.48 103.81 104.19 2,857,934 +0.27(+0.26%)
Jan 24, 2019 103.96 104.36 103.10 103.92 1,694,944 -0.08(-0.08%)
Jan 23, 2019 104.09 104.82 102.84 103.99 1,938,681 -0.28(-0.26%)
Jan 22, 2019 104.68 104.75 103.20 104.27 2,738,455 -1.02(-0.97%)
Jan 18, 2019 104.27 105.52 103.89 105.29 3,217,779 +1.84(+1.78%)
Jan 17, 2019 102.39 103.79 102.35 103.44 3,155,607 +1.06(+1.03%)
Jan 16, 2019 103.17 103.62 102.06 102.39 2,870,101 -0.54(-0.52%)
Jan 15, 2019 102.16 103.36 101.95 102.92 2,113,642 +0.93(+0.91%)
Jan 14, 2019 102.26 102.86 101.89 101.99 1,595,478 -1.15(-1.11%)
Jan 11, 2019 102.47 103.17 102.10 103.14 1,579,395 -0.10(-0.09%)
Jan 10, 2019 101.95 103.31 101.13 103.24 1,709,786 +0.98(+0.96%)
Jan 09, 2019 101.98 103.19 101.64 102.26 3,077,524 +0.91(+0.90%)
Jan 08, 2019 99.68 101.40 99.42 101.35 3,724,146 +2.52(+2.55%)
Jan 07, 2019 98.70 99.60 98.28 98.83 2,392,559 +0.40(+0.41%)
Jan 04, 2019 96.61 99.33 96.61 98.43 2,609,125 +2.77(+2.90%)
Jan 03, 2019 97.96 99.44 94.50 95.65 3,285,284 -2.82(-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.