Danaher Corp [Dhr/Pa] (NY: DHR-PA )

1,497.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 1497 1497 1497 1497 1,656 -52.59(-3.39%)
Nov 23, 2020 1550 1550 1550 1550 10,945 +0.00(+0.00%)
Nov 20, 2020 1553 1553 1550 1550 11,700 -2.33(-0.15%)
Nov 19, 2020 1554 1554 1552 1552 13,877 +21.08(+1.38%)
Nov 18, 2020 1546 1546 1531 1531 8,685 -38.09(-2.43%)
Nov 17, 2020 1569 1569 1569 1569 6,850 +0.00(+0.00%)
Nov 16, 2020 1613 1613 1569 1569 5,698 -34.60(-2.16%)
Nov 13, 2020 1605 1605 1604 1604 9,100 +11.81(+0.74%)
Nov 12, 2020 1594 1595 1589 1592 4,924 +24.93(+1.59%)
Nov 11, 2020 1567 1567 1567 1567 27,993 +25.32(+1.64%)
Nov 10, 2020 1565 1568 1542 1542 29,656 -88.30(-5.42%)
Nov 09, 2020 1663 1663 1623 1630 3,998 -46.90(-2.80%)
Nov 06, 2020 1656 1677 1656 1677 21,700 +36.84(+2.25%)
Nov 05, 2020 1644 1644 1640 1640 1,499 -16.80(-1.01%)
Nov 04, 2020 1645 1670 1629 1657 7,241 +53.54(+3.34%)
Nov 03, 2020 1603 1603 1603 1603 645 +23.08(+1.46%)
Nov 02, 2020 1594 1594 1580 1580 1,702 +10.28(+0.65%)
Oct 30, 2020 1564 1570 1553 1570 4,000 -8.35(-0.53%)
Oct 29, 2020 1580 1580 1576 1578 24,729 -5.61(-0.35%)
Oct 28, 2020 1584 1584 1584 1584 665 -50.68(-3.10%)
Oct 27, 2020 1622 1638 1620 1635 2,228 +32.81(+2.05%)
Oct 26, 2020 1604 1605 1602 1602 1,412 +50.18(+3.23%)
Oct 23, 2020 1552 1552 1552 1552 7,500 +0.00(+0.00%)
Oct 22, 2020 1552 1552 569 +0.00(+0.00%)
Oct 21, 2020 1552 1552 1552 1552 444 +0.00(+0.00%)
Oct 20, 2020 1552 1552 1552 1552 2,272 +22.69(+1.48%)
Oct 19, 2020 1544 1550 1527 1529 3,157 -14.85(-0.96%)
Oct 16, 2020 1544 1544 1544 1544 6,200 +0.00(+0.00%)
Oct 15, 2020 1544 1544 2,321 +0.00(+0.00%)
Oct 14, 2020 1544 1544 1544 1544 396 +0.00(+0.00%)
Oct 13, 2020 1544 1544 1544 1544 1,076 -0.42(-0.03%)
Oct 12, 2020 1544 1544 1,298 +0.00(+0.00%)
Oct 09, 2020 1542 1544 1542 1544 1,200 +28.84(+1.90%)
Oct 08, 2020 1515 1515 1515 1515 10,810 +15.96(+1.06%)
Oct 07, 2020 1499 1499 5,538 +0.00(+0.00%)
Oct 06, 2020 1501 1511 1494 1499 2,887 -1.21(-0.08%)
Oct 05, 2020 1499 1501 1499 1501 7,159 +35.50(+2.42%)
Oct 02, 2020 1468 1468 1465 1465 7,200 -7.41(-0.50%)
Oct 01, 2020 1493 1493 1472 1472 1,462 -3.41(-0.23%)
Sep 30, 2020 1478 1482 1467 1476 9,686 +25.20(+1.74%)
Sep 29, 2020 1452 1452 1450 1451 18,098 -3.05(-0.21%)
Sep 28, 2020 1454 1454 1454 1454 9,744 +38.72(+2.74%)
Sep 25, 2020 1415 1415 1415 1415 30,900 -0.41(-0.03%)
Sep 24, 2020 1413 1415 1413 1415 4,152 -18.32(-1.28%)
Sep 23, 2020 1434 1434 1434 1434 897 +14.08(+0.99%)
Sep 22, 2020 1420 1420 373 +0.00(+0.00%)
Sep 21, 2020 1420 1420 1420 1420 10,656 -24.56(-1.70%)
Sep 18, 2020 1444 1444 1444 1444 9,600 -1.15(-0.08%)
Sep 17, 2020 1445 1445 1445 1445 4,692 +0.00(+0.00%)
Sep 16, 2020 1445 1445 1445 1445 401 -0.64(-0.04%)
Sep 15, 2020 1448 1448 1446 1446 2,255 -1.86(-0.13%)
Sep 14, 2020 1448 1448 1448 1448 231 +21.24(+1.49%)
Sep 11, 2020 1427 1427 1427 1427 8,100 +0.00(+0.00%)
Sep 10, 2020 1421 1427 1421 1427 8,884 +14.98(+1.06%)
Sep 09, 2020 1405 1412 1405 1412 721 +37.02(+2.69%)
Sep 08, 2020 1361 1375 1361 1375 2,776 +5.37(+0.39%)
Sep 04, 2020 1365 1369 1365 1369 800 -26.06(-1.87%)
Sep 03, 2020 1399 1400 1395 1395 1,869 -65.33(-4.47%)
Sep 02, 2020 1457 1461 1456 1461 867 +17.82(+1.24%)
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.