Skip to main content

Danaher Corp (NY: DHR )

268.24 +2.89 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 170.70 176.06 170.10 175.49 2,453,009 +4.42(+2.58%)
Jun 29, 2020 172.02 172.25 169.86 171.07 2,299,661 +0.67(+0.39%)
Jun 26, 2020 170.81 171.46 167.97 170.41 3,473,941 -0.44(-0.26%)
Jun 25, 2020 170.15 171.14 167.31 170.84 1,997,425 +0.86(+0.51%)
Jun 24, 2020 173.12 173.28 168.28 169.98 2,043,428 -4.09(-2.35%)
Jun 23, 2020 174.86 175.47 173.17 174.08 1,298,875 +0.74(+0.43%)
Jun 22, 2020 172.08 173.70 171.26 173.33 1,684,562 +1.87(+1.09%)
Jun 19, 2020 176.64 177.19 171.46 171.46 5,570,543 -3.02(-1.73%)
Jun 18, 2020 174.23 175.61 173.31 174.48 1,911,873 -0.33(-0.19%)
Jun 17, 2020 174.48 176.12 174.21 174.81 2,125,719 +1.42(+0.82%)
Jun 16, 2020 173.82 174.92 171.21 173.39 3,002,156 +3.32(+1.95%)
Jun 15, 2020 165.05 171.18 164.71 170.07 2,818,363 +3.14(+1.88%)
Jun 12, 2020 166.30 169.71 163.82 166.93 3,320,840 +3.45(+2.11%)
Jun 11, 2020 170.49 170.88 163.09 163.48 3,325,459 -7.72(-4.51%)
Jun 10, 2020 168.76 173.01 168.76 171.20 2,583,439 +3.21(+1.91%)
Jun 09, 2020 170.88 171.72 167.73 167.99 2,399,793 -2.04(-1.20%)
Jun 08, 2020 170.01 171.74 169.50 170.03 2,843,570 -1.70(-0.99%)
Jun 05, 2020 168.59 172.60 167.17 171.74 3,060,495 +4.40(+2.63%)
Jun 04, 2020 167.54 169.17 166.59 167.33 2,622,319 -0.84(-0.50%)
Jun 03, 2020 166.45 168.18 164.78 168.18 4,099,941 +2.66(+1.61%)
Jun 02, 2020 164.29 165.52 162.89 165.52 2,985,014 +1.57(+0.96%)
Jun 01, 2020 164.31 164.90 163.01 163.95 1,525,319 -1.22(-0.74%)
May 29, 2020 163.50 165.62 161.73 165.17 5,375,258 +2.62(+1.61%)
May 28, 2020 160.88 164.74 160.60 162.56 3,115,253 +3.16(+1.98%)
May 27, 2020 156.04 159.39 154.27 159.39 3,137,737 +2.18(+1.39%)
May 26, 2020 160.82 161.09 156.47 157.21 3,124,508 +0.32(+0.20%)
May 22, 2020 156.40 157.31 155.17 156.90 1,496,304 +0.59(+0.38%)
May 21, 2020 156.81 157.25 154.98 156.30 2,298,627 -1.32(-0.84%)
May 20, 2020 159.40 159.81 157.51 157.62 2,128,515 -0.13(-0.08%)
May 19, 2020 160.53 161.65 157.46 157.75 2,535,746 -3.09(-1.92%)
May 18, 2020 163.86 165.43 160.54 160.84 3,466,134 -1.60(-0.98%)
May 15, 2020 158.18 162.53 158.03 162.44 5,634,595 +2.17(+1.35%)
May 14, 2020 158.51 160.41 156.24 160.27 2,612,752 +1.75(+1.11%)
May 13, 2020 158.63 161.47 155.76 158.51 4,153,125 -0.38(-0.24%)
May 12, 2020 160.92 162.49 158.89 158.89 3,253,977 -1.43(-0.89%)
May 11, 2020 158.42 161.09 157.78 160.31 6,369,618 +0.28(+0.17%)
May 08, 2020 162.65 163.33 159.71 160.04 9,373,340 -2.03(-1.25%)
May 07, 2020 157.34 163.64 155.92 162.07 7,438,154 -0.50(-0.31%)
May 06, 2020 163.15 165.64 162.33 162.57 2,200,269 -0.47(-0.29%)
May 05, 2020 161.47 164.72 160.84 163.03 1,514,032 +3.30(+2.07%)
May 04, 2020 159.73 159.83 157.73 159.73 1,667,981 +0.35(+0.22%)
May 01, 2020 160.95 161.23 158.37 159.38 2,143,688 -2.67(-1.65%)
Apr 30, 2020 162.49 164.62 161.35 162.05 3,576,653 -1.50(-0.92%)
Apr 29, 2020 161.85 165.15 161.40 163.55 2,708,128 -0.36(-0.22%)
Apr 28, 2020 168.35 169.17 162.15 163.90 3,093,261 -4.14(-2.47%)
Apr 27, 2020 165.06 168.67 164.79 168.05 3,250,026 +4.40(+2.69%)
Apr 24, 2020 160.20 164.25 160.08 163.65 4,007,058 +4.38(+2.75%)
Apr 23, 2020 159.96 162.56 158.90 159.26 5,166,990 +0.40(+0.25%)
Apr 22, 2020 154.73 159.46 153.96 158.87 3,935,444 +6.44(+4.23%)
Apr 21, 2020 152.22 153.50 150.06 152.42 3,058,329 -2.06(-1.33%)
Apr 20, 2020 154.63 155.98 153.08 154.49 2,698,704 -0.69(-0.45%)
Apr 17, 2020 155.88 156.64 152.98 155.18 3,596,316 +1.65(+1.07%)
Apr 16, 2020 152.85 155.52 152.40 153.53 4,310,037 +2.09(+1.38%)
Apr 15, 2020 148.96 152.09 148.36 151.44 3,731,198 +0.62(+0.41%)
Apr 14, 2020 148.35 151.63 145.73 150.83 3,441,001 +5.96(+4.11%)
Apr 13, 2020 142.76 145.20 141.78 144.87 2,704,508 +0.40(+0.27%)
Apr 09, 2020 143.29 145.55 142.87 144.47 3,303,793 +0.60(+0.41%)
Apr 08, 2020 140.61 144.61 136.88 143.88 3,309,546 +6.77(+4.94%)
Apr 07, 2020 144.03 144.74 137.00 137.11 3,479,346 -3.61(-2.56%)
Apr 06, 2020 138.79 141.52 137.43 140.72 5,654,218 +6.73(+5.02%)
Apr 03, 2020 134.32 136.61 132.84 133.98 2,470,204 -1.27(-0.94%)
Apr 02, 2020 126.72 135.45 126.60 135.25 5,197,721 +7.66(+6.01%)
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.