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 (%)
Oct 31, 2019 120.43 120.87 119.09 120.10 2,911,749 -0.38(-0.31%)
Oct 30, 2019 119.74 120.96 119.21 120.48 3,639,516 +0.85(+0.71%)
Oct 29, 2019 118.38 120.88 118.32 119.62 2,699,603 +0.92(+0.78%)
Oct 28, 2019 118.76 119.83 118.53 118.70 2,232,471 +0.30(+0.25%)
Oct 25, 2019 118.28 118.79 117.71 118.40 2,714,139 -0.50(-0.42%)
Oct 24, 2019 119.98 120.55 118.25 118.90 3,259,197 -1.75(-1.45%)
Oct 23, 2019 119.98 121.12 119.73 120.65 2,779,853 +1.19(+1.00%)
Oct 22, 2019 120.56 121.77 119.36 119.46 2,120,145 -1.00(-0.83%)
Oct 21, 2019 120.86 121.04 119.84 120.46 1,632,816 +0.19(+0.16%)
Oct 18, 2019 119.76 120.76 119.40 120.27 1,645,902 +0.21(+0.17%)
Oct 17, 2019 120.23 120.69 119.90 120.06 1,196,315 +0.33(+0.28%)
Oct 16, 2019 119.56 120.68 119.31 119.73 2,424,590 -0.17(-0.15%)
Oct 15, 2019 121.74 122.61 119.90 119.90 2,404,206 -1.05(-0.87%)
Oct 14, 2019 121.85 122.00 120.62 120.95 1,289,463 +0.07(+0.06%)
Oct 11, 2019 122.13 123.73 120.86 120.89 2,239,176 -0.04(-0.03%)
Oct 10, 2019 119.00 121.50 118.68 120.92 2,064,461 +1.36(+1.14%)
Oct 09, 2019 119.35 120.04 118.70 119.56 1,899,308 +1.38(+1.17%)
Oct 08, 2019 120.60 120.83 117.14 118.18 3,148,812 -3.54(-2.91%)
Oct 07, 2019 122.63 122.99 121.70 121.72 2,120,398 -1.72(-1.39%)
Oct 04, 2019 121.44 123.51 121.31 123.44 2,213,930 +2.47(+2.05%)
Oct 03, 2019 119.17 120.99 117.93 120.96 2,234,940 +1.48(+1.24%)
Oct 02, 2019 122.46 122.94 118.92 119.48 3,367,381 -4.19(-3.39%)
Oct 01, 2019 125.70 126.67 123.53 123.67 1,938,617 -2.19(-1.74%)
Sep 30, 2019 123.94 126.49 123.60 125.86 2,518,782 +2.50(+2.03%)
Sep 27, 2019 124.83 125.15 122.66 123.36 1,911,900 -1.05(-0.84%)
Sep 26, 2019 126.24 126.34 123.52 124.41 2,109,863 -0.91(-0.72%)
Sep 25, 2019 125.50 125.97 124.19 125.31 2,406,618 -0.52(-0.41%)
Sep 24, 2019 126.55 127.26 124.54 125.83 3,558,462 -0.04(-0.03%)
Sep 23, 2019 126.49 127.39 125.54 125.88 2,085,524 -1.63(-1.28%)
Sep 20, 2019 127.67 128.25 126.95 127.51 5,884,500 +0.63(+0.49%)
Sep 19, 2019 125.36 127.91 125.27 126.88 3,044,730 +1.57(+1.25%)
Sep 18, 2019 123.95 126.02 123.47 125.31 3,016,820 +1.41(+1.14%)
Sep 17, 2019 122.44 124.24 122.33 123.90 2,118,858 +1.46(+1.19%)
Sep 16, 2019 122.16 123.31 121.50 122.44 2,657,198 -0.32(-0.26%)
Sep 13, 2019 123.08 124.27 121.89 122.76 2,471,728 -0.63(-0.51%)
Sep 12, 2019 122.19 123.75 121.97 123.39 2,505,036 +1.95(+1.61%)
Sep 11, 2019 118.87 121.66 117.94 121.44 3,286,333 +2.53(+2.13%)
Sep 10, 2019 120.39 120.45 116.51 118.91 4,436,702 -2.41(-1.99%)
Sep 09, 2019 125.44 125.59 121.07 121.32 2,327,777 -4.33(-3.44%)
Sep 06, 2019 125.00 126.17 124.58 125.64 1,966,860 +1.20(+0.97%)
Sep 05, 2019 123.51 124.87 122.73 124.44 2,563,397 +2.34(+1.92%)
Sep 04, 2019 122.29 123.61 121.39 122.10 1,797,420 +0.34(+0.28%)
Sep 03, 2019 122.35 122.74 120.98 121.76 2,206,361 -1.93(-1.56%)
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.