Skip to main content

Danaher Corp (NY: DHR )

264.44 +5.42 (+2.09%)
Streaming Delayed Price Updated: 9:34 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 140.65 143.54 140.25 142.83 2,219,600 +2.84(+2.03%)
Sep 27, 2019 141.65 142.02 139.19 139.99 1,684,804 -1.19(-0.84%)
Sep 26, 2019 143.25 143.37 140.17 141.18 1,859,253 -1.01(-0.71%)
Sep 25, 2019 142.39 142.93 140.91 142.18 2,121,044 -0.59(-0.41%)
Sep 24, 2019 143.59 144.40 141.31 142.78 3,136,208 -0.05(-0.04%)
Sep 23, 2019 143.52 144.54 142.44 142.83 1,838,052 -1.85(-1.28%)
Sep 20, 2019 144.86 145.52 144.04 144.67 5,186,234 +0.71(+0.49%)
Sep 19, 2019 142.23 145.13 142.13 143.96 2,683,437 +1.78(+1.25%)
Sep 18, 2019 140.64 142.98 140.09 142.18 2,658,838 +1.60(+1.14%)
Sep 17, 2019 138.92 140.96 138.80 140.58 1,867,431 +1.66(+1.19%)
Sep 16, 2019 138.61 139.91 137.86 138.92 2,341,890 -0.37(-0.26%)
Sep 13, 2019 139.66 141.00 138.30 139.29 2,178,429 -0.71(-0.51%)
Sep 12, 2019 138.64 140.41 138.39 140.00 2,207,784 +2.21(+1.61%)
Sep 11, 2019 134.88 138.04 133.82 137.79 2,896,371 +2.87(+2.13%)
Sep 10, 2019 136.59 136.66 132.20 134.91 3,910,234 -2.74(-1.99%)
Sep 09, 2019 142.33 142.50 137.37 137.65 2,051,559 -4.91(-3.44%)
Sep 06, 2019 141.83 143.15 141.36 142.56 1,733,469 +1.36(+0.97%)
Sep 05, 2019 140.14 141.69 139.26 141.20 2,259,220 +2.66(+1.92%)
Sep 04, 2019 138.76 140.26 137.73 138.54 1,584,135 +0.38(+0.28%)
Sep 03, 2019 138.82 139.27 137.26 138.15 1,944,550 -2.19(-1.56%)
Aug 30, 2019 141.07 141.62 139.49 140.35 1,984,651 +0.41(+0.29%)
Aug 29, 2019 138.91 140.53 138.33 139.94 2,231,625 +2.16(+1.57%)
Aug 28, 2019 135.74 138.07 135.57 137.78 1,656,457 +1.22(+0.90%)
Aug 27, 2019 136.29 137.10 135.33 136.55 3,063,664 +1.83(+1.36%)
Aug 26, 2019 134.71 135.27 133.31 134.73 1,479,876 +0.99(+0.74%)
Aug 23, 2019 137.81 138.48 132.89 133.74 2,286,859 -4.11(-2.98%)
Aug 22, 2019 139.02 139.81 137.07 137.85 1,260,102 -0.75(-0.54%)
Aug 21, 2019 139.66 139.84 137.49 138.60 1,476,640 +0.25(+0.18%)
Aug 20, 2019 140.17 140.75 138.28 138.35 1,571,224 -1.62(-1.16%)
Aug 19, 2019 140.08 140.40 138.51 139.97 1,624,156 +1.34(+0.97%)
Aug 16, 2019 136.87 138.82 136.19 138.63 2,013,404 +3.12(+2.30%)
Aug 15, 2019 136.05 137.69 134.81 135.51 2,276,199 +0.82(+0.61%)
Aug 14, 2019 137.39 138.52 134.62 134.69 2,420,515 -4.13(-2.97%)
Aug 13, 2019 136.03 139.71 136.03 138.82 1,718,185 +2.07(+1.52%)
Aug 12, 2019 137.85 138.99 136.34 136.74 1,006,332 -1.85(-1.33%)
Aug 09, 2019 139.02 139.77 137.48 138.59 1,322,932 -0.57(-0.41%)
Aug 08, 2019 137.38 139.34 136.91 139.16 1,893,224 +2.66(+1.95%)
Aug 07, 2019 134.62 136.97 132.85 136.50 2,090,216 -0.03(-0.02%)
Aug 06, 2019 134.62 136.55 134.12 136.53 3,021,179 +2.50(+1.86%)
Aug 05, 2019 135.49 136.27 132.46 134.03 2,814,817 -3.45(-2.51%)
Aug 02, 2019 138.56 138.71 136.93 137.48 2,046,307 -1.02(-0.74%)
Aug 01, 2019 139.11 140.61 137.43 138.50 2,520,712 -0.28(-0.20%)
Jul 31, 2019 140.74 141.02 137.56 138.78 2,011,053 -2.17(-1.54%)
Jul 30, 2019 140.24 141.32 139.72 140.95 2,066,268 +0.02(+0.01%)
Jul 29, 2019 140.60 141.43 139.90 140.93 1,486,229 +0.40(+0.28%)
Jul 26, 2019 142.27 142.37 140.22 140.53 1,587,174 -0.92(-0.65%)
Jul 25, 2019 140.85 141.95 140.04 141.45 1,333,952 +0.51(+0.36%)
Jul 24, 2019 140.69 141.13 139.32 140.94 2,982,915 +0.18(+0.13%)
Jul 23, 2019 140.12 141.11 139.77 140.76 3,339,331 +0.88(+0.63%)
Jul 22, 2019 140.26 140.57 139.30 139.88 2,420,873 +0.01(+0.01%)
Jul 19, 2019 141.74 141.94 139.69 139.87 3,869,579 -1.37(-0.97%)
Jul 18, 2019 139.71 142.23 139.14 141.25 5,052,072 +3.31(+2.40%)
Jul 17, 2019 138.67 139.59 137.72 137.94 2,789,543 -0.18(-0.13%)
Jul 16, 2019 139.71 139.99 137.99 138.11 2,205,641 -1.26(-0.91%)
Jul 15, 2019 138.66 139.63 137.82 139.38 2,464,360 +1.07(+0.77%)
Jul 12, 2019 140.65 140.89 137.80 138.31 4,337,014 -2.65(-1.88%)
Jul 11, 2019 141.43 141.47 140.22 140.96 2,348,927 +0.11(+0.08%)
Jul 10, 2019 140.98 141.86 140.81 140.85 2,381,556 +0.31(+0.22%)
Jul 09, 2019 141.32 141.55 140.36 140.54 2,533,097 -1.31(-0.93%)
Jul 08, 2019 142.20 142.23 140.90 141.86 1,979,279 -0.82(-0.57%)
Jul 05, 2019 142.80 143.72 141.35 142.68 1,138,671 -0.85(-0.59%)
Jul 03, 2019 142.77 143.56 142.42 143.53 1,471,353 +1.16(+0.81%)
Jul 02, 2019 142.64 142.74 141.25 142.37 1,792,894 +0.14(+0.10%)
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.