Danaher Corp (NY: DHR )

245.66 +3.34 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 150.21 154.94 149.69 154.43 2,787,492 +3.89(+2.58%)
Jun 29, 2020 151.38 151.58 149.48 150.54 2,613,234 +0.58(+0.39%)
Jun 26, 2020 150.32 150.88 147.81 149.96 3,947,635 -0.38(-0.26%)
Jun 25, 2020 149.73 150.61 147.24 150.34 2,269,787 +0.74(+0.50%)
Jun 24, 2020 152.37 152.51 148.10 149.60 2,321,786 -3.60(-2.35%)
Jun 23, 2020 153.90 154.44 152.41 153.21 1,475,808 +0.66(+0.43%)
Jun 22, 2020 151.45 152.87 150.73 152.55 1,914,034 +1.65(+1.09%)
Jun 19, 2020 155.47 155.95 150.90 150.90 6,329,366 -2.66(-1.73%)
Jun 18, 2020 153.34 154.56 152.53 153.56 2,172,310 -0.29(-0.19%)
Jun 17, 2020 153.56 155.00 153.33 153.85 2,415,286 +1.25(+0.82%)
Jun 16, 2020 152.98 153.95 150.68 152.60 3,411,112 +2.92(+1.95%)
Jun 15, 2020 145.27 150.66 144.96 149.68 3,202,283 +2.77(+1.88%)
Jun 12, 2020 146.37 149.37 144.18 146.91 3,773,208 +3.04(+2.11%)
Jun 11, 2020 150.05 150.40 143.54 143.88 3,778,456 -6.80(-4.51%)
Jun 10, 2020 148.53 152.27 148.53 150.68 2,935,358 +2.83(+1.91%)
Jun 09, 2020 150.40 151.13 147.62 147.85 2,726,695 -1.80(-1.20%)
Jun 08, 2020 149.63 151.15 149.18 149.65 3,230,923 -1.50(-0.99%)
Jun 05, 2020 148.38 151.91 147.12 151.15 3,477,398 +3.87(+2.63%)
Jun 04, 2020 147.46 148.89 146.62 147.27 2,979,533 -0.74(-0.50%)
Jun 03, 2020 146.50 148.01 145.02 148.01 4,658,439 +2.34(+1.60%)
Jun 02, 2020 144.59 145.68 143.36 145.68 3,391,635 +1.38(+0.96%)
Jun 01, 2020 144.61 145.13 143.47 144.30 1,733,099 -1.07(-0.74%)
May 29, 2020 143.90 145.76 142.34 145.37 6,107,480 +2.30(+1.61%)
May 28, 2020 141.59 144.99 141.35 143.07 3,539,615 +2.78(+1.98%)
May 27, 2020 137.34 140.28 135.77 140.28 3,565,162 +1.92(+1.39%)
May 26, 2020 141.54 141.78 137.71 138.36 3,550,131 +0.28(+0.20%)
May 22, 2020 137.65 138.45 136.57 138.09 1,700,132 +0.52(+0.38%)
May 21, 2020 138.01 138.40 136.40 137.56 2,611,748 -1.16(-0.84%)
May 20, 2020 140.29 140.65 138.63 138.72 2,418,463 -0.11(-0.08%)
May 19, 2020 141.29 142.27 138.58 138.84 2,881,167 -2.72(-1.92%)
May 18, 2020 144.22 145.60 141.30 141.56 3,938,294 -1.40(-0.98%)
May 15, 2020 139.22 143.04 139.09 142.96 6,402,144 +1.91(+1.35%)
May 14, 2020 139.51 141.17 137.50 141.05 2,968,663 +1.54(+1.11%)
May 13, 2020 139.61 142.12 137.09 139.51 4,718,867 -0.33(-0.24%)
May 12, 2020 141.63 143.01 139.84 139.84 3,697,237 -1.26(-0.89%)
May 11, 2020 139.43 141.78 138.87 141.09 7,237,293 +0.24(+0.17%)
May 08, 2020 143.15 143.75 140.56 140.85 10,650,184 -1.79(-1.25%)
May 07, 2020 138.48 144.02 137.23 142.64 8,451,385 -0.44(-0.30%)
May 06, 2020 143.59 145.78 142.87 143.08 2,499,991 -0.41(-0.29%)
May 05, 2020 142.12 144.97 141.56 143.49 1,720,275 +2.91(+2.07%)
May 04, 2020 140.58 140.67 138.82 140.58 1,895,195 +0.31(+0.22%)
May 01, 2020 141.65 141.90 139.38 140.28 2,435,703 -2.35(-1.65%)
Apr 30, 2020 143.01 144.88 142.00 142.62 4,063,868 -1.32(-0.92%)
Apr 29, 2020 142.45 145.35 142.05 143.94 3,077,031 -0.31(-0.22%)
Apr 28, 2020 148.17 148.89 142.71 144.25 3,514,628 -3.65(-2.47%)
Apr 27, 2020 145.28 148.45 145.03 147.90 3,692,748 +3.87(+2.69%)
Apr 24, 2020 140.99 144.56 140.89 144.03 4,552,903 +3.86(+2.75%)
Apr 23, 2020 140.78 143.07 139.85 140.17 5,870,842 +0.35(+0.25%)
Apr 22, 2020 136.18 140.34 135.50 139.82 4,471,533 +5.67(+4.23%)
Apr 21, 2020 133.97 135.09 132.07 134.15 3,474,937 -1.81(-1.33%)
Apr 20, 2020 136.10 137.28 134.73 135.97 3,066,324 -0.61(-0.45%)
Apr 17, 2020 137.19 137.86 134.64 136.58 4,086,209 +1.45(+1.07%)
Apr 16, 2020 134.53 136.87 134.13 135.13 4,897,154 +1.84(+1.38%)
Apr 15, 2020 131.10 133.85 130.57 133.29 4,239,465 +0.54(+0.41%)
Apr 14, 2020 130.56 133.45 128.26 132.75 3,909,737 +5.24(+4.11%)
Apr 13, 2020 125.64 127.79 124.78 127.50 3,072,919 +0.35(+0.27%)
Apr 09, 2020 126.11 128.10 125.74 127.15 3,753,838 +0.52(+0.41%)
Apr 08, 2020 123.75 127.28 120.47 126.63 3,760,375 +5.96(+4.94%)
Apr 07, 2020 126.76 127.39 120.57 120.67 3,953,305 -3.18(-2.56%)
Apr 06, 2020 122.15 124.55 120.96 123.85 6,424,441 +5.92(+5.02%)
Apr 03, 2020 118.22 120.23 116.92 117.92 2,806,697 -1.12(-0.94%)
Apr 02, 2020 111.53 119.21 111.42 119.04 5,905,759 +6.74(+6.01%)
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.