Skip to main content

Danaher Corp (NY: DHR )

265.98 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 129.70 130.92 128.87 130.11 2,020,926 -0.42(-0.32%)
May 30, 2019 128.38 130.67 128.25 130.53 2,013,852 +2.13(+1.66%)
May 29, 2019 128.07 128.70 127.30 128.40 1,790,543 +0.15(+0.11%)
May 28, 2019 130.73 132.18 128.02 128.25 3,545,352 -1.88(-1.45%)
May 24, 2019 130.73 131.32 129.90 130.14 1,798,723 +0.40(+0.31%)
May 23, 2019 128.87 129.82 128.34 129.73 1,642,198 -0.11(-0.08%)
May 22, 2019 128.49 130.23 128.22 129.84 1,951,896 +1.51(+1.18%)
May 21, 2019 129.41 130.20 128.32 128.33 2,913,386 -0.11(-0.08%)
May 20, 2019 128.30 129.05 127.53 128.44 2,585,683 -0.77(-0.60%)
May 17, 2019 128.97 130.97 128.97 129.21 2,769,312 -1.15(-0.88%)
May 16, 2019 129.84 131.22 129.47 130.36 2,337,401 +1.20(+0.93%)
May 15, 2019 127.85 129.64 127.12 129.16 1,673,391 +0.29(+0.23%)
May 14, 2019 128.01 129.94 127.88 128.87 1,785,226 +1.27(+1.00%)
May 13, 2019 127.57 128.40 126.46 127.59 2,357,654 -2.19(-1.69%)
May 10, 2019 129.07 130.36 127.06 129.78 1,610,815 +0.34(+0.26%)
May 09, 2019 128.44 129.54 127.96 129.45 2,216,870 -0.38(-0.29%)
May 08, 2019 128.95 131.05 128.50 129.82 2,405,873 +0.98(+0.76%)
May 07, 2019 131.17 131.17 127.85 128.85 2,294,663 -3.02(-2.29%)
May 06, 2019 130.25 132.13 130.21 131.86 2,786,168 -0.78(-0.59%)
May 03, 2019 132.06 132.73 131.30 132.64 2,348,852 +1.05(+0.80%)
May 02, 2019 129.84 131.63 129.33 131.59 1,727,442 +1.92(+1.48%)
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.