Danaher Corp (NY: DHR )

301.25 USD +0.82 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 126.11 127.84 125.80 127.02 6,179,607 +0.63(+0.50%)
Feb 27, 2019 125.38 127.53 125.03 126.39 15,512,120 +3.18(+2.58%)
Feb 26, 2019 122.43 123.41 121.31 123.21 6,664,117 +0.06(+0.05%)
Feb 25, 2019 123.94 124.10 121.33 123.15 8,801,887 +9.67(+8.52%)
Feb 22, 2019 112.55 113.63 112.36 113.48 1,855,700 +1.05(+0.93%)
Feb 21, 2019 111.83 112.47 111.30 112.43 1,821,677 +0.23(+0.20%)
Feb 20, 2019 111.01 112.23 110.66 112.20 1,703,552 +0.88(+0.79%)
Feb 19, 2019 111.35 111.82 110.90 111.32 2,366,048 +0.08(+0.07%)
Feb 15, 2019 111.36 111.59 110.63 111.24 4,048,800 +0.88(+0.80%)
Feb 14, 2019 110.97 111.09 110.29 110.36 2,248,017 -0.86(-0.77%)
Feb 13, 2019 111.65 111.79 110.60 111.22 1,962,006 -0.15(-0.13%)
Feb 12, 2019 110.50 111.50 109.97 111.37 1,773,348 +1.69(+1.54%)
Feb 11, 2019 109.56 109.93 109.08 109.68 1,642,730 +0.43(+0.39%)
Feb 08, 2019 107.92 109.36 107.56 109.25 1,259,400 +0.66(+0.61%)
Feb 07, 2019 108.87 109.70 107.83 108.59 1,706,445 -1.07(-0.98%)
Feb 06, 2019 109.28 109.93 109.06 109.66 1,597,704 +0.15(+0.14%)
Feb 05, 2019 110.00 110.69 109.03 109.51 2,569,949 -0.08(-0.07%)
Feb 04, 2019 109.20 109.59 108.53 109.59 1,923,672 +0.29(+0.27%)
Feb 01, 2019 110.93 111.00 108.97 109.30 2,588,100 -1.62(-1.46%)
Jan 31, 2019 108.64 111.10 108.08 110.92 2,888,439 +1.91(+1.75%)
Jan 30, 2019 106.05 109.48 105.59 109.01 3,522,885 +3.74(+3.55%)
Jan 29, 2019 106.19 107.80 104.50 105.27 3,633,079 -0.76(-0.72%)
Jan 28, 2019 105.54 106.04 104.96 106.03 2,100,467 -0.30(-0.28%)
Jan 25, 2019 106.78 107.65 105.94 106.33 2,800,400 +0.28(+0.26%)
Jan 24, 2019 106.10 106.50 105.22 106.05 1,660,823 -0.08(-0.08%)
Jan 23, 2019 106.23 106.97 104.95 106.13 1,899,653 -0.28(-0.26%)
Jan 22, 2019 106.83 106.90 105.32 106.41 2,683,326 -1.04(-0.97%)
Jan 18, 2019 106.41 107.69 106.03 107.45 3,153,000 +1.88(+1.78%)
Jan 17, 2019 104.49 105.92 104.45 105.57 3,092,080 +1.08(+1.03%)
Jan 16, 2019 105.29 105.75 104.16 104.49 2,812,322 -0.55(-0.52%)
Jan 15, 2019 104.26 105.48 104.04 105.04 2,071,091 +0.95(+0.91%)
Jan 14, 2019 104.36 104.97 103.98 104.09 1,563,359 -1.17(-1.11%)
Jan 11, 2019 104.58 105.29 104.20 105.26 1,547,600 -0.10(-0.09%)
Jan 10, 2019 104.04 105.43 103.21 105.36 1,675,366 +1.00(+0.96%)
Jan 09, 2019 104.08 105.32 103.73 104.36 3,015,569 +0.93(+0.90%)
Jan 08, 2019 101.73 103.48 101.46 103.43 3,649,173 +2.57(+2.55%)
Jan 07, 2019 100.73 101.65 100.30 100.86 2,344,393 +0.41(+0.41%)
Jan 04, 2019 98.60 101.37 98.60 100.45 2,556,600 +2.83(+2.90%)
Jan 03, 2019 99.97 101.49 96.44 97.62 3,219,146 -2.88(-2.87%)
Jan 02, 2019 101.66 102.17 99.97 100.50 2,397,055 -2.62(-2.54%)
Dec 31, 2018 102.15 103.64 102.15 103.12 1,980,300 +1.29(+1.27%)
Dec 28, 2018 102.36 103.05 101.37 101.83 2,506,900 +0.33(+0.33%)
Dec 27, 2018 98.54 101.50 97.90 101.50 2,639,267 +1.54(+1.54%)
Dec 26, 2018 95.19 100.00 95.00 99.96 2,741,837 +5.11(+5.39%)
Dec 24, 2018 98.00 98.26 94.59 94.85 3,099,100 -3.63(-3.69%)
Dec 21, 2018 98.47 100.73 97.92 98.48 6,292,600 +0.12(+0.12%)
Dec 20, 2018 99.83 100.37 97.60 98.36 5,365,146 -2.29(-2.28%)
Dec 19, 2018 100.88 103.11 99.41 100.65 4,256,378 -0.07(-0.07%)
Dec 18, 2018 100.88 101.28 99.48 100.72 3,535,274 +0.35(+0.35%)
Dec 17, 2018 99.97 101.45 99.24 100.37 4,481,791 -0.03(-0.03%)
Dec 14, 2018 101.31 101.84 99.14 100.40 2,569,700 -2.10(-2.05%)
Dec 13, 2018 102.67 104.00 101.84 102.50 2,388,432 +0.47(+0.46%)
Dec 12, 2018 102.55 104.06 101.96 102.03 2,715,134 +0.71(+0.70%)
Dec 11, 2018 102.97 103.55 100.60 101.32 1,996,163 -0.40(-0.39%)
Dec 10, 2018 101.69 102.09 99.53 101.72 3,088,779 -0.15(-0.15%)
Dec 07, 2018 104.66 105.47 101.38 101.87 2,443,000 -2.99(-2.85%)
Dec 06, 2018 104.81 105.53 102.41 104.86 3,407,156 -1.44(-1.35%)
Dec 04, 2018 108.70 108.90 106.01 106.30 4,189,900 -2.34(-2.15%)
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.