Skip to main content

Danaher Corp (NY: DHR )

272.14 +13.12 (+5.07%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 106.34 107.88 106.24 107.75 3,332,930 +1.57(+1.48%)
Nov 29, 2018 104.63 106.98 104.42 106.18 2,334,973 +0.95(+0.91%)
Nov 28, 2018 102.75 105.34 102.58 105.22 2,177,811 +2.92(+2.86%)
Nov 27, 2018 101.27 102.32 100.77 102.30 1,908,059 +0.71(+0.70%)
Nov 26, 2018 101.42 101.76 100.88 101.59 2,054,321 +0.86(+0.85%)
Nov 23, 2018 100.24 101.32 100.24 100.74 935,274 -0.52(-0.51%)
Nov 21, 2018 101.26 101.26 101.26 0 +0.95(+0.95%)
Nov 20, 2018 99.21 101.05 98.94 100.31 2,819,724 +0.66(+0.66%)
Nov 19, 2018 101.57 101.72 98.99 99.65 2,907,054 -1.87(-1.84%)
Nov 16, 2018 99.60 101.89 99.56 101.52 2,813,548 +1.53(+1.53%)
Nov 15, 2018 98.45 100.01 97.10 99.99 2,302,756 +0.90(+0.90%)
Nov 14, 2018 99.70 100.28 98.42 99.09 1,917,892 +0.25(+0.25%)
Nov 13, 2018 100.23 101.17 98.66 98.85 2,019,336 -1.04(-1.04%)
Nov 12, 2018 102.44 102.66 99.51 99.89 2,374,345 -2.79(-2.72%)
Nov 09, 2018 102.70 102.91 101.56 102.69 2,653,230 -0.35(-0.34%)
Nov 08, 2018 102.32 103.31 102.25 103.04 1,646,313 +0.67(+0.65%)
Nov 07, 2018 100.36 102.47 100.19 102.37 2,070,302 +2.80(+2.82%)
Nov 06, 2018 99.95 100.56 98.88 99.57 2,500,349 -0.53(-0.53%)
Nov 05, 2018 99.89 100.35 99.38 100.10 2,014,646 +0.50(+0.50%)
Nov 02, 2018 99.64 100.07 98.35 99.60 2,644,995 +0.72(+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.