Skip to main content

Danaher Corp (NY: DHR )

261.16 -5.88 (-2.20%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 199.99 202.40 199.35 202.25 1,806,598 +1.65(+0.82%)
Jul 30, 2020 197.83 201.83 197.36 200.61 1,709,785 +0.01(+0.00%)
Jul 29, 2020 198.03 202.58 197.32 200.60 3,018,515 +3.10(+1.57%)
Jul 28, 2020 197.18 198.31 196.28 197.50 2,088,320 +0.03(+0.02%)
Jul 27, 2020 194.31 200.76 193.76 197.47 2,674,337 +3.68(+1.90%)
Jul 24, 2020 195.69 195.71 188.90 193.79 3,138,900 -3.92(-1.98%)
Jul 23, 2020 200.12 201.46 196.09 197.71 4,352,460 +3.58(+1.85%)
Jul 22, 2020 193.20 195.69 192.69 194.13 2,565,842 +0.61(+0.31%)
Jul 21, 2020 192.08 194.26 191.26 193.52 2,238,135 +1.62(+0.84%)
Jul 20, 2020 189.99 192.24 189.55 191.90 2,046,297 +2.40(+1.27%)
Jul 17, 2020 188.50 190.54 186.64 189.50 3,554,048 +2.12(+1.13%)
Jul 16, 2020 186.91 187.84 185.45 187.38 2,784,062 +0.47(+0.25%)
Jul 15, 2020 185.73 187.01 183.48 186.91 2,552,972 +2.87(+1.56%)
Jul 14, 2020 180.71 184.24 179.81 184.04 2,040,197 +3.02(+1.67%)
Jul 13, 2020 183.01 185.27 180.60 181.03 2,151,794 -1.25(-0.69%)
Jul 10, 2020 184.12 184.44 181.41 182.28 1,970,944 -1.79(-0.97%)
Jul 09, 2020 183.11 185.77 181.91 184.06 2,453,999 +1.04(+0.57%)
Jul 08, 2020 181.60 183.49 181.15 183.02 1,894,166 +2.36(+1.31%)
Jul 07, 2020 180.89 183.33 180.24 180.66 2,785,506 -0.95(-0.52%)
Jul 06, 2020 180.62 183.01 180.03 181.61 1,902,383 +3.29(+1.85%)
Jul 02, 2020 177.12 179.41 176.51 178.32 1,606,178 +2.50(+1.42%)
Jul 01, 2020 175.77 176.70 173.81 175.82 2,114,523 +0.33(+0.19%)
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%)
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.