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 (%)
May 29, 2020 144.04 145.91 142.48 145.51 6,101,526 +2.31(+1.61%)
May 28, 2020 141.73 145.13 141.49 143.21 3,536,164 +2.79(+1.98%)
May 27, 2020 137.47 140.42 135.91 140.42 3,561,686 +1.92(+1.39%)
May 26, 2020 141.68 141.91 137.84 138.50 3,546,670 +0.28(+0.20%)
May 22, 2020 137.78 138.59 136.70 138.22 1,698,475 +0.52(+0.38%)
May 21, 2020 138.14 138.53 136.53 137.70 2,609,202 -1.16(-0.84%)
May 20, 2020 140.43 140.79 138.76 138.86 2,416,105 -0.11(-0.08%)
May 19, 2020 141.43 142.41 138.71 138.97 2,878,358 -2.72(-1.92%)
May 18, 2020 144.36 145.74 141.43 141.70 3,934,454 -1.41(-0.98%)
May 15, 2020 139.35 143.18 139.22 143.10 6,395,902 +1.91(+1.35%)
May 14, 2020 139.64 141.31 137.64 141.19 2,965,769 +1.55(+1.11%)
May 13, 2020 139.75 142.25 137.22 139.64 4,714,267 -0.33(-0.24%)
May 12, 2020 141.77 143.15 139.97 139.97 3,693,632 -1.26(-0.89%)
May 11, 2020 139.56 141.91 139.00 141.23 7,230,237 +0.25(+0.17%)
May 08, 2020 143.28 143.89 140.70 140.99 10,639,800 -1.79(-1.25%)
May 07, 2020 138.61 144.16 137.36 142.78 8,443,145 -0.44(-0.30%)
May 06, 2020 143.73 145.92 143.01 143.22 2,497,554 -0.41(-0.29%)
May 05, 2020 142.25 145.12 141.70 143.63 1,718,598 +2.91(+2.07%)
May 04, 2020 140.72 140.81 138.95 140.72 1,893,347 +0.31(+0.22%)
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.