Skip to main content

Danaher Corp (NY: DHR )

273.41 +14.39 (+5.56%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 145.03 145.37 143.60 144.36 2,020,228 -0.60(-0.42%)
Nov 27, 2019 144.69 145.57 144.15 144.96 8,854,401 +0.60(+0.42%)
Nov 26, 2019 143.39 144.78 143.13 144.36 8,706,493 +1.03(+0.72%)
Nov 25, 2019 142.39 143.39 142.06 143.33 5,185,603 +1.60(+1.13%)
Nov 22, 2019 142.00 142.25 140.88 141.73 4,490,655 +0.12(+0.08%)
Nov 21, 2019 141.03 141.69 139.48 141.61 7,102,956 -0.79(-0.56%)
Nov 20, 2019 141.48 142.40 140.86 142.40 6,146,716 +0.40(+0.28%)
Nov 19, 2019 138.60 142.20 137.70 142.01 7,345,827 +3.33(+2.40%)
Nov 18, 2019 141.02 141.48 138.56 138.67 5,280,968 -2.73(-1.93%)
Nov 15, 2019 137.71 141.44 137.42 141.40 13,900,522 +6.76(+5.02%)
Nov 14, 2019 135.32 135.62 133.63 134.64 2,182,638 -0.89(-0.66%)
Nov 13, 2019 133.79 136.17 132.97 135.53 4,889,499 +1.49(+1.11%)
Nov 12, 2019 133.18 134.77 133.04 134.03 1,548,030 +1.01(+0.76%)
Nov 11, 2019 133.16 134.23 132.67 133.03 1,111,849 -0.70(-0.52%)
Nov 08, 2019 133.21 134.11 132.87 133.73 1,681,063 +0.72(+0.54%)
Nov 07, 2019 133.34 133.72 132.58 133.01 2,571,880 -0.36(-0.27%)
Nov 06, 2019 132.38 133.55 131.87 133.36 2,598,618 +1.38(+1.04%)
Nov 05, 2019 133.67 134.04 131.41 131.99 3,196,996 -1.73(-1.29%)
Nov 04, 2019 136.03 136.46 133.70 133.72 2,158,930 -1.34(-0.99%)
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.