Danaher Corp (NY: DHR )

304.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 142.23 145.15 141.83 144.43 2,194,959 +2.87(+2.03%)
Sep 27, 2019 143.24 143.61 140.75 141.56 1,666,100 -1.20(-0.84%)
Sep 26, 2019 144.86 144.98 141.74 142.76 1,838,612 -1.19(-0.83%)
Sep 25, 2019 144.16 144.70 142.66 143.95 2,095,020 -0.60(-0.42%)
Sep 24, 2019 145.37 146.19 143.07 144.55 3,097,728 -0.05(-0.03%)
Sep 23, 2019 145.30 146.34 144.21 144.60 1,815,500 -1.87(-1.28%)
Sep 20, 2019 146.66 147.33 145.83 146.47 5,122,600 +0.72(+0.49%)
Sep 19, 2019 144.00 146.93 143.90 145.75 2,650,512 +1.80(+1.25%)
Sep 18, 2019 142.39 144.76 141.83 143.95 2,626,215 +1.62(+1.14%)
Sep 17, 2019 140.65 142.71 140.52 142.33 1,844,518 +1.68(+1.19%)
Sep 16, 2019 140.33 141.65 139.57 140.65 2,313,156 -0.37(-0.26%)
Sep 13, 2019 141.39 142.75 140.02 141.02 2,151,700 -0.72(-0.51%)
Sep 12, 2019 140.36 142.15 140.11 141.74 2,180,695 +2.24(+1.61%)
Sep 11, 2019 136.55 139.76 135.48 139.50 2,860,833 +2.91(+2.13%)
Sep 10, 2019 138.29 138.36 133.84 136.59 3,862,257 -2.77(-1.99%)
Sep 09, 2019 144.10 144.27 139.08 139.36 2,026,387 -4.97(-3.44%)
Sep 06, 2019 143.59 144.93 143.12 144.33 1,712,200 +1.38(+0.97%)
Sep 05, 2019 141.88 143.45 140.99 142.95 2,231,500 +2.69(+1.92%)
Sep 04, 2019 140.48 142.00 139.44 140.26 1,564,698 +0.39(+0.28%)
Sep 03, 2019 140.55 141.00 138.97 139.87 1,920,691 -2.22(-1.56%)
Aug 30, 2019 142.82 143.38 141.22 142.09 1,960,300 +0.41(+0.29%)
Aug 29, 2019 140.64 142.28 140.05 141.68 2,204,244 +2.19(+1.57%)
Aug 28, 2019 137.43 139.79 137.25 139.49 1,636,133 +1.24(+0.90%)
Aug 27, 2019 137.98 138.80 137.01 138.25 3,026,074 +1.85(+1.36%)
Aug 26, 2019 136.38 136.95 134.97 136.40 1,461,719 +1.00(+0.74%)
Aug 23, 2019 139.52 140.20 134.54 135.40 2,258,800 -4.16(-2.98%)
Aug 22, 2019 140.75 141.55 138.77 139.56 1,244,641 -0.76(-0.54%)
Aug 21, 2019 141.40 141.58 139.20 140.32 1,458,522 +0.25(+0.18%)
Aug 20, 2019 141.91 142.50 140.00 140.07 1,551,946 -1.64(-1.16%)
Aug 19, 2019 141.82 142.14 140.23 141.71 1,604,228 +1.36(+0.97%)
Aug 16, 2019 138.57 140.55 137.88 140.35 1,988,700 +3.16(+2.30%)
Aug 15, 2019 137.74 139.40 136.48 137.19 2,248,271 +0.83(+0.61%)
Aug 14, 2019 139.10 140.24 136.29 136.36 2,390,816 -4.18(-2.97%)
Aug 13, 2019 137.72 141.44 137.72 140.54 1,697,104 +2.10(+1.52%)
Aug 12, 2019 139.56 140.71 138.03 138.44 993,985 -1.87(-1.33%)
Aug 09, 2019 140.75 141.51 139.19 140.31 1,306,700 -0.58(-0.41%)
Aug 08, 2019 139.09 141.07 138.61 140.89 1,869,995 +2.69(+1.95%)
Aug 07, 2019 136.29 138.68 134.50 138.20 2,064,570 -0.03(-0.02%)
Aug 06, 2019 136.29 138.25 135.79 138.23 2,984,110 +2.53(+1.86%)
Aug 05, 2019 137.17 137.96 134.11 135.70 2,780,280 -3.49(-2.51%)
Aug 02, 2019 140.28 140.43 138.63 139.19 2,021,200 -1.03(-0.73%)
Aug 01, 2019 140.84 142.36 139.13 140.22 2,489,784 -0.28(-0.20%)
Jul 31, 2019 142.49 142.77 139.27 140.50 1,986,378 -2.20(-1.54%)
Jul 30, 2019 141.98 143.08 141.46 142.70 2,040,916 +0.02(+0.01%)
Jul 29, 2019 142.35 143.19 141.64 142.68 1,467,994 +0.40(+0.28%)
Jul 26, 2019 144.04 144.14 141.96 142.28 1,567,700 -0.93(-0.65%)
Jul 25, 2019 142.60 143.71 141.78 143.21 1,317,585 +0.52(+0.36%)
Jul 24, 2019 142.44 142.88 141.05 142.69 2,946,316 +0.18(+0.13%)
Jul 23, 2019 141.86 142.86 141.51 142.51 3,298,358 +0.89(+0.63%)
Jul 22, 2019 142.00 142.32 141.03 141.62 2,391,170 +0.01(+0.01%)
Jul 19, 2019 143.50 143.70 141.43 141.61 3,822,100 -1.39(-0.97%)
Jul 18, 2019 141.45 144.00 140.87 143.00 4,990,084 +3.35(+2.40%)
Jul 17, 2019 140.39 141.32 139.43 139.65 2,755,316 -0.18(-0.13%)
Jul 16, 2019 141.45 141.73 139.70 139.83 2,178,579 -1.28(-0.91%)
Jul 15, 2019 140.38 141.36 139.53 141.11 2,434,123 +1.08(+0.77%)
Jul 12, 2019 142.40 142.64 139.51 140.03 4,283,800 -2.68(-1.88%)
Jul 11, 2019 143.19 143.23 141.96 142.71 2,320,107 +0.11(+0.08%)
Jul 10, 2019 142.73 143.62 142.56 142.60 2,352,335 +0.31(+0.22%)
Jul 09, 2019 143.08 143.31 142.10 142.29 2,502,017 -1.33(-0.93%)
Jul 08, 2019 143.97 144.00 142.65 143.62 1,954,994 -0.83(-0.57%)
Jul 05, 2019 144.57 145.50 143.11 144.45 1,124,700 -0.86(-0.59%)
Jul 03, 2019 144.54 145.34 144.19 145.31 1,453,300 +1.17(+0.81%)
Jul 02, 2019 144.41 144.51 143.00 144.14 1,770,896 +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.