Skip to main content

Danaher Corp (NY: DHR )

271.24 +3.00 (+1.12%)
Streaming Delayed Price Updated: 3:39 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 140.74 141.02 137.56 138.78 2,011,053 -2.17(-1.54%)
Jul 30, 2019 140.24 141.32 139.72 140.95 2,066,268 +0.02(+0.01%)
Jul 29, 2019 140.60 141.43 139.90 140.93 1,486,229 +0.40(+0.28%)
Jul 26, 2019 142.27 142.37 140.22 140.53 1,587,174 -0.92(-0.65%)
Jul 25, 2019 140.85 141.95 140.04 141.45 1,333,952 +0.51(+0.36%)
Jul 24, 2019 140.69 141.13 139.32 140.94 2,982,915 +0.18(+0.13%)
Jul 23, 2019 140.12 141.11 139.77 140.76 3,339,331 +0.88(+0.63%)
Jul 22, 2019 140.26 140.57 139.30 139.88 2,420,873 +0.01(+0.01%)
Jul 19, 2019 141.74 141.94 139.69 139.87 3,869,579 -1.37(-0.97%)
Jul 18, 2019 139.71 142.23 139.14 141.25 5,052,072 +3.31(+2.40%)
Jul 17, 2019 138.67 139.59 137.72 137.94 2,789,543 -0.18(-0.13%)
Jul 16, 2019 139.71 139.99 137.99 138.11 2,205,641 -1.26(-0.91%)
Jul 15, 2019 138.66 139.63 137.82 139.38 2,464,360 +1.07(+0.77%)
Jul 12, 2019 140.65 140.89 137.80 138.31 4,337,014 -2.65(-1.88%)
Jul 11, 2019 141.43 141.47 140.22 140.96 2,348,927 +0.11(+0.08%)
Jul 10, 2019 140.98 141.86 140.81 140.85 2,381,556 +0.31(+0.22%)
Jul 09, 2019 141.32 141.55 140.36 140.54 2,533,097 -1.31(-0.93%)
Jul 08, 2019 142.20 142.23 140.90 141.86 1,979,279 -0.82(-0.57%)
Jul 05, 2019 142.80 143.72 141.35 142.68 1,138,671 -0.85(-0.59%)
Jul 03, 2019 142.77 143.56 142.42 143.53 1,471,353 +1.16(+0.81%)
Jul 02, 2019 142.64 142.74 141.25 142.37 1,792,894 +0.14(+0.10%)
Jul 01, 2019 142.27 143.10 141.60 142.23 1,538,299 +1.07(+0.76%)
Jun 28, 2019 140.24 141.35 139.00 141.17 3,824,728 +0.93(+0.66%)
Jun 27, 2019 140.02 140.36 138.88 140.24 1,636,145 +1.22(+0.88%)
Jun 26, 2019 140.10 140.57 137.95 139.01 2,348,999 -1.27(-0.91%)
Jun 25, 2019 140.51 141.66 139.90 140.29 2,365,662 +0.05(+0.04%)
Jun 24, 2019 141.70 142.15 140.21 140.24 2,200,212 -1.56(-1.10%)
Jun 21, 2019 141.37 142.14 140.65 141.79 3,057,255 +0.08(+0.06%)
Jun 20, 2019 141.99 142.62 140.71 141.72 2,081,727 +1.09(+0.78%)
Jun 19, 2019 138.85 141.25 138.85 140.62 1,949,385 +1.51(+1.08%)
Jun 18, 2019 138.57 139.63 137.74 139.11 1,855,088 +1.64(+1.19%)
Jun 17, 2019 138.11 138.34 136.78 137.47 2,229,760 -0.28(-0.20%)
Jun 14, 2019 137.54 138.36 137.22 137.75 2,328,545 +0.21(+0.15%)
Jun 13, 2019 137.23 137.58 136.51 137.54 1,548,295 +0.64(+0.47%)
Jun 12, 2019 136.12 137.12 136.00 136.90 1,850,345 +0.85(+0.62%)
Jun 11, 2019 136.85 137.60 134.37 136.05 1,771,081 -0.06(-0.04%)
Jun 10, 2019 136.33 137.12 135.18 136.11 1,779,593 +0.44(+0.33%)
Jun 07, 2019 133.95 135.99 133.41 135.67 2,413,894 +2.56(+1.93%)
Jun 06, 2019 132.45 133.97 132.07 133.10 2,171,187 +0.71(+0.54%)
Jun 05, 2019 131.89 133.00 130.94 132.39 3,071,067 +1.73(+1.32%)
Jun 04, 2019 131.91 131.91 130.07 130.67 3,385,543 +0.52(+0.40%)
Jun 03, 2019 130.42 132.02 129.44 130.14 2,338,191 -0.09(-0.07%)
May 31, 2019 129.83 131.04 128.99 130.23 2,018,978 -0.42(-0.32%)
May 30, 2019 128.51 130.79 128.37 130.66 2,011,911 +2.13(+1.66%)
May 29, 2019 128.19 128.82 127.42 128.53 1,788,817 +0.15(+0.12%)
May 28, 2019 130.85 132.31 128.14 128.38 3,541,934 -1.89(-1.45%)
May 24, 2019 130.85 131.45 130.03 130.26 1,796,990 +0.41(+0.31%)
May 23, 2019 128.99 129.95 128.47 129.86 1,640,615 -0.11(-0.08%)
May 22, 2019 128.62 130.35 128.34 129.97 1,950,015 +1.51(+1.18%)
May 21, 2019 129.53 130.32 128.45 128.46 2,910,577 -0.11(-0.08%)
May 20, 2019 128.43 129.18 127.65 128.57 2,583,190 -0.77(-0.59%)
May 17, 2019 129.10 131.10 129.10 129.34 2,766,643 -1.15(-0.88%)
May 16, 2019 129.97 131.35 129.59 130.49 2,335,148 +1.20(+0.93%)
May 15, 2019 127.97 129.77 127.24 129.29 1,671,778 +0.30(+0.23%)
May 14, 2019 128.13 130.06 128.00 128.99 1,783,505 +1.27(+1.00%)
May 13, 2019 127.70 128.53 126.58 127.72 2,355,381 -2.19(-1.69%)
May 10, 2019 129.20 130.49 127.19 129.91 1,609,263 +0.34(+0.26%)
May 09, 2019 128.57 129.66 128.08 129.57 2,214,733 -0.38(-0.29%)
May 08, 2019 129.08 131.18 128.62 129.95 2,403,554 +0.98(+0.76%)
May 07, 2019 131.30 131.30 127.97 128.97 2,292,451 -3.02(-2.29%)
May 06, 2019 130.38 132.25 130.33 131.99 2,783,482 -0.78(-0.59%)
May 03, 2019 132.19 132.86 131.43 132.77 2,346,588 +1.06(+0.80%)
May 02, 2019 129.97 131.76 129.45 131.71 1,725,777 +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.