Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 124.33 124.82 122.94 123.69 2,251,861 +0.36(+0.29%)
Aug 29, 2019 122.43 123.86 121.92 123.34 2,532,088 +1.91(+1.57%)
Aug 28, 2019 119.64 121.69 119.48 121.43 1,879,480 +1.08(+0.90%)
Aug 27, 2019 120.11 120.83 119.27 120.35 3,476,151 +1.61(+1.36%)
Aug 26, 2019 118.72 119.22 117.50 118.74 1,679,124 +0.87(+0.74%)
Aug 23, 2019 121.46 122.05 117.12 117.87 2,594,758 -3.62(-2.98%)
Aug 22, 2019 122.53 123.22 120.80 121.49 1,429,760 -0.66(-0.54%)
Aug 21, 2019 123.09 123.25 121.17 122.15 1,675,452 +0.22(+0.18%)
Aug 20, 2019 123.54 124.05 121.87 121.93 1,782,771 -1.43(-1.16%)
Aug 19, 2019 123.46 123.74 122.07 123.36 1,842,829 +1.18(+0.97%)
Aug 16, 2019 120.63 122.35 120.03 122.18 2,284,485 +2.75(+2.30%)
Aug 15, 2019 119.91 121.35 118.81 119.43 2,582,663 +0.72(+0.61%)
Aug 14, 2019 121.09 122.08 118.64 118.70 2,746,409 -3.64(-2.97%)
Aug 13, 2019 119.89 123.13 119.89 122.34 1,949,519 +1.83(+1.52%)
Aug 12, 2019 121.49 122.50 120.16 120.52 1,141,823 -1.63(-1.33%)
Aug 09, 2019 122.53 123.19 121.16 122.14 1,501,049 -0.50(-0.41%)
Aug 08, 2019 121.08 122.81 120.66 122.65 2,148,125 +2.34(+1.95%)
Aug 07, 2019 118.64 120.72 117.09 120.31 2,371,639 -0.03(-0.02%)
Aug 06, 2019 118.64 120.35 118.21 120.33 3,427,945 +2.20(+1.86%)
Aug 05, 2019 119.41 120.10 116.75 118.13 3,193,799 -3.04(-2.51%)
Aug 02, 2019 122.12 122.25 120.68 121.17 2,321,819 -0.90(-0.73%)
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.