Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 143.15 145.02 142.14 142.76 4,059,906 -1.32(-0.92%)
Apr 29, 2020 142.59 145.50 142.19 144.08 3,074,031 -0.31(-0.22%)
Apr 28, 2020 148.32 149.03 142.85 144.40 3,511,201 -3.65(-2.47%)
Apr 27, 2020 145.42 148.59 145.17 148.04 3,689,147 +3.88(+2.69%)
Apr 24, 2020 141.13 144.70 141.02 144.17 4,548,464 +3.86(+2.75%)
Apr 23, 2020 140.92 143.21 139.98 140.31 5,865,118 +0.35(+0.25%)
Apr 22, 2020 136.32 140.48 135.63 139.96 4,467,174 +5.68(+4.23%)
Apr 21, 2020 134.10 135.22 132.20 134.28 3,471,549 -1.82(-1.34%)
Apr 20, 2020 136.23 137.41 134.86 136.10 3,063,335 -0.61(-0.45%)
Apr 17, 2020 137.33 137.99 134.77 136.71 4,082,225 +1.45(+1.07%)
Apr 16, 2020 134.66 137.01 134.26 135.26 4,892,380 +1.84(+1.38%)
Apr 15, 2020 131.23 133.98 130.70 133.42 4,235,332 +0.54(+0.41%)
Apr 14, 2020 130.69 133.58 128.39 132.88 3,905,926 +5.25(+4.11%)
Apr 13, 2020 125.77 127.91 124.90 127.63 3,069,923 +0.35(+0.27%)
Apr 09, 2020 126.24 128.23 125.86 127.28 3,750,179 +0.52(+0.41%)
Apr 08, 2020 123.87 127.40 120.59 126.75 3,756,708 +5.96(+4.94%)
Apr 07, 2020 126.88 127.51 120.69 120.79 3,949,451 -3.18(-2.56%)
Apr 06, 2020 122.27 124.67 121.08 123.97 6,418,177 +5.93(+5.02%)
Apr 03, 2020 118.33 120.35 117.03 118.04 2,803,961 -1.12(-0.94%)
Apr 02, 2020 111.63 119.33 111.53 119.15 5,900,001 +6.75(+6.01%)
Apr 01, 2020 116.47 118.40 111.82 112.40 4,263,674 -8.48(-7.02%)
Mar 31, 2020 122.94 123.05 119.81 120.88 6,263,492 -2.11(-1.71%)
Mar 30, 2020 120.12 123.68 117.46 122.99 5,460,228 +1.96(+1.62%)
Mar 27, 2020 117.14 123.87 116.75 121.03 6,018,514 -0.07(-0.06%)
Mar 26, 2020 115.15 121.91 113.73 121.10 6,032,691 +8.30(+7.36%)
Mar 25, 2020 110.48 115.95 107.97 112.81 6,577,280 +0.15(+0.13%)
Mar 24, 2020 109.69 115.14 109.15 112.66 6,027,043 +6.77(+6.39%)
Mar 23, 2020 118.59 119.65 104.33 105.89 10,293,316 -2.11(-1.95%)
Mar 20, 2020 109.80 113.40 106.09 108.00 7,306,942 -0.33(-0.31%)
Mar 19, 2020 111.37 112.94 106.42 108.33 6,596,118 -3.45(-3.08%)
Mar 18, 2020 108.34 113.79 105.61 111.78 5,626,847 -3.17(-2.76%)
Mar 17, 2020 113.08 118.40 110.01 114.95 5,562,633 +3.61(+3.24%)
Mar 16, 2020 113.35 118.85 107.75 111.34 5,610,117 -11.99(-9.72%)
Mar 13, 2020 119.04 123.94 110.98 123.33 6,586,772 +10.90(+9.70%)
Mar 12, 2020 113.27 118.36 111.55 112.43 6,712,261 -9.14(-7.52%)
Mar 11, 2020 123.44 123.94 119.83 121.57 5,483,480 -4.31(-3.42%)
Mar 10, 2020 127.77 128.44 121.28 125.88 4,660,008 +2.37(+1.92%)
Mar 09, 2020 122.56 125.22 120.50 123.51 4,875,385 -5.97(-4.61%)
Mar 06, 2020 126.60 129.94 125.06 129.47 3,618,391 -0.91(-0.70%)
Mar 05, 2020 133.44 133.56 128.59 130.38 5,152,142 -5.68(-4.17%)
Mar 04, 2020 131.35 136.20 130.23 136.06 3,970,310 +7.36(+5.72%)
Mar 03, 2020 132.45 136.02 127.43 128.70 3,560,075 -2.75(-2.09%)
Mar 02, 2020 126.75 131.47 124.75 131.45 5,366,988 +5.33(+4.23%)
Feb 28, 2020 124.00 128.05 123.19 126.12 9,105,648 -2.15(-1.68%)
Feb 27, 2020 130.71 133.57 128.26 128.27 4,858,403 -4.48(-3.38%)
Feb 26, 2020 132.07 135.65 131.28 132.75 3,671,997 +0.47(+0.36%)
Feb 25, 2020 137.40 137.82 131.50 132.28 3,654,369 -4.51(-3.30%)
Feb 24, 2020 135.47 138.79 135.47 136.79 2,828,343 -4.41(-3.13%)
Feb 21, 2020 138.97 141.38 138.63 141.21 2,230,556 +1.41(+1.01%)
Feb 20, 2020 142.60 142.88 138.46 139.79 2,784,388 -3.18(-2.23%)
Feb 19, 2020 143.44 143.75 141.91 142.98 3,029,230 -0.08(-0.05%)
Feb 18, 2020 145.05 145.15 142.47 143.06 2,197,297 -1.70(-1.18%)
Feb 14, 2020 142.56 144.77 142.20 144.76 1,872,878 +2.21(+1.55%)
Feb 13, 2020 142.40 142.87 141.27 142.55 3,134,296 -0.36(-0.25%)
Feb 12, 2020 142.67 143.81 142.34 142.91 1,895,497 +0.13(+0.09%)
Feb 11, 2020 142.69 143.32 142.20 142.78 1,892,755 +0.60(+0.42%)
Feb 10, 2020 141.63 142.77 140.77 142.18 1,914,221 +0.87(+0.62%)
Feb 07, 2020 142.52 142.93 141.05 141.30 1,904,748 -1.74(-1.21%)
Feb 06, 2020 142.78 144.03 141.80 143.04 2,114,274 +0.95(+0.67%)
Feb 05, 2020 142.86 143.24 141.37 142.09 2,230,898 +0.11(+0.08%)
Feb 04, 2020 142.40 142.88 141.70 141.97 2,999,424 +1.54(+1.09%)
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.