Danaher Corp (NY: DHR )

297.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 110.50 110.86 108.32 108.64 4,348,556 -0.90(-0.82%)
Nov 30, 2018 108.11 109.67 108.00 109.54 3,278,500 +1.60(+1.48%)
Nov 29, 2018 106.37 108.76 106.15 107.94 2,296,841 +0.97(+0.91%)
Nov 28, 2018 104.46 107.09 104.28 106.97 2,142,245 +2.97(+2.86%)
Nov 27, 2018 102.95 104.02 102.44 104.00 1,876,899 +0.72(+0.70%)
Nov 26, 2018 103.10 103.45 102.55 103.28 2,020,772 +0.87(+0.85%)
Nov 23, 2018 101.90 103.00 101.90 102.41 920,000 -0.53(-0.51%)
Nov 21, 2018 102.94 102.94 102.94 0 +0.97(+0.95%)
Nov 20, 2018 100.86 102.73 100.58 101.97 2,773,675 +0.67(+0.66%)
Nov 19, 2018 103.26 103.41 100.63 101.30 2,859,579 -1.90(-1.84%)
Nov 16, 2018 101.25 103.58 101.21 103.20 2,767,600 +1.55(+1.52%)
Nov 15, 2018 100.08 101.67 98.71 101.65 2,265,150 +0.91(+0.90%)
Nov 14, 2018 101.36 101.95 100.06 100.74 1,886,571 +0.25(+0.25%)
Nov 13, 2018 101.89 102.85 100.30 100.49 1,986,358 -1.06(-1.04%)
Nov 12, 2018 104.14 104.36 101.16 101.55 2,335,570 -2.84(-2.72%)
Nov 09, 2018 104.41 104.62 103.25 104.39 2,609,900 -0.36(-0.34%)
Nov 08, 2018 104.02 105.02 103.95 104.75 1,619,427 +0.68(+0.65%)
Nov 07, 2018 102.03 104.17 101.85 104.07 2,036,492 +2.85(+2.82%)
Nov 06, 2018 101.61 102.23 100.52 101.22 2,459,516 -0.54(-0.53%)
Nov 05, 2018 101.55 102.02 101.03 101.76 1,981,745 +0.51(+0.50%)
Nov 02, 2018 101.29 101.73 99.98 101.25 2,601,800 +0.73(+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.