DHR - Danaher Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019139.99140.23138.65139.13139.13717,722
Jun 14, 2019139.42140.25139.09139.63139.632,297,200
Jun 13, 2019139.10139.46138.37139.42139.421,527,500
Jun 12, 2019137.98138.99137.86138.77138.771,825,400
Jun 11, 2019138.72139.48136.20137.91137.911,747,200
Jun 10, 2019138.19138.99137.02137.97137.971,755,600
Jun 07, 2019135.78137.85135.23137.52137.522,381,500
Jun 06, 2019134.26135.80133.87134.92134.922,142,000
Jun 05, 2019133.69134.82132.73134.20134.203,029,600
Jun 04, 2019133.71133.71131.85132.45132.453,340,000
Jun 03, 2019132.20133.82131.21131.92131.922,306,700
May 31, 2019131.60132.83130.75132.01132.011,991,900
May 30, 2019130.26132.58130.12132.44132.441,991,500
May 29, 2019129.94130.58129.16130.28130.281,803,400
May 28, 2019132.64134.11129.89130.13130.133,548,100
May 24, 2019132.64133.24131.80132.04132.041,789,600
May 23, 2019130.75131.72130.22131.63131.631,664,600
May 22, 2019130.37132.13130.09131.74131.741,923,800
May 21, 2019131.30132.10130.20130.21130.212,871,400
May 20, 2019130.18130.94129.39130.32130.322,548,400
May 17, 2019130.86132.89130.86131.10131.102,729,500
May 16, 2019131.74133.14131.36132.27132.272,303,700
May 15, 2019129.72131.54128.98131.05131.051,649,300
May 14, 2019129.88131.84129.75130.75130.751,759,500
May 13, 2019129.44130.28128.31129.46129.462,323,700
May 10, 2019130.96132.27128.92131.68131.681,587,600
May 09, 2019130.32131.43129.83131.34131.342,184,900
May 08, 2019130.84132.97130.38131.72131.722,371,200
May 07, 2019133.09133.09129.72130.73130.732,261,600
May 06, 2019132.16134.06132.11133.79133.792,746,000
May 03, 2019133.99134.67133.22134.58134.582,315,100
May 02, 2019131.74133.56131.22133.51133.511,702,500
May 01, 2019132.66132.68131.11131.56131.561,811,800
Apr 30, 2019131.71132.75130.73132.44132.442,565,100
Apr 29, 2019130.99131.94130.14131.32131.322,343,300
Apr 26, 2019130.96131.41129.79130.93130.931,705,900
Apr 25, 2019128.76130.77128.14130.39130.392,165,400
Apr 24, 2019127.76129.88127.28129.30129.302,607,000
Apr 23, 2019125.49128.66124.85127.78127.783,482,200
Apr 22, 2019125.53127.57125.00126.87126.872,732,300
Apr 18, 2019128.24129.71125.29126.77126.775,793,700
Apr 17, 2019129.11129.79124.01124.88124.885,906,300
Apr 16, 2019131.42131.70127.82128.18128.183,125,800
Apr 15, 2019131.61131.93129.68130.50130.502,447,700
Apr 12, 2019131.65132.52131.02131.63131.632,187,500
Apr 11, 2019131.76131.89130.85131.43131.431,451,900
Apr 10, 2019131.94132.45131.35131.50131.501,634,200
Apr 09, 2019131.23132.53131.03131.83131.832,063,400
Apr 08, 2019131.65132.04130.28131.95131.952,123,800
Apr 05, 2019130.82131.77130.43131.59131.592,703,000
Apr 04, 2019131.26131.63130.19130.47130.472,266,400
Apr 03, 2019132.07132.07130.85130.97130.972,349,100
Apr 02, 2019132.00132.02131.42131.62131.622,069,100
Apr 01, 2019133.15134.50131.31131.82131.822,384,400
Mar 29, 2019130.44132.17130.07132.02132.023,211,100
Mar 28, 2019130.00130.22129.02129.84129.841,458,100
Mar 28, 20190.17 Dividend
Mar 27, 2019130.85131.16128.83129.74129.572,945,300
Mar 26, 2019130.69132.05130.42131.08130.911,902,400
Mar 25, 2019129.37130.22128.85129.46129.291,750,300
Mar 22, 2019131.53132.60129.66129.69129.522,942,900
Mar 21, 2019128.79132.43128.79132.29132.123,006,200
Mar 20, 2019129.35130.18129.07129.74129.573,180,000
Mar 19, 2019128.53129.94128.39129.86129.693,165,200
Mar 18, 2019128.81129.19127.34128.07127.902,853,100
Mar 15, 2019128.13129.42128.03128.69128.525,489,400
Mar 14, 2019128.00128.26127.54128.11127.942,280,600
Mar 13, 2019127.75128.95127.60128.13127.962,156,200
Mar 12, 2019126.59127.80126.41127.44127.272,484,800
Mar 11, 2019125.32126.81125.02126.33126.163,282,300
Mar 08, 2019123.74125.15123.50125.04124.882,369,100
Mar 07, 2019124.44125.00123.64124.46124.302,834,000
Mar 06, 2019125.01125.27123.77124.64124.483,794,200
Mar 05, 2019125.42126.61125.04125.35125.193,358,400
Mar 04, 2019127.79128.39124.85125.89125.734,505,800
Mar 01, 2019127.55128.21126.43127.77127.603,627,800
Feb 28, 2019126.11127.84125.80127.02126.856,231,300
Feb 27, 2019125.38127.53125.03126.39126.2215,512,100
Feb 26, 2019122.43123.41121.31123.21123.056,666,000
Feb 25, 2019123.94124.10121.33123.15122.998,804,800
Feb 22, 2019112.55113.63112.36113.48113.331,855,800
Feb 21, 2019111.83112.47111.30112.43112.281,821,700
Feb 20, 2019111.01112.23110.66112.20112.051,703,600
Feb 19, 2019111.35111.82110.90111.32111.172,366,000
Feb 15, 2019111.36111.59110.63111.24111.094,048,900
Feb 14, 2019110.97111.09110.29110.36110.222,248,000
Feb 13, 2019111.65111.79110.60111.22111.071,962,000
Feb 12, 2019110.50111.50109.97111.37111.221,773,300
Feb 11, 2019109.56109.93109.08109.68109.541,649,100
Feb 08, 2019107.92109.36107.56109.25109.111,259,500
Feb 07, 2019108.87109.70107.83108.59108.451,706,400
Feb 06, 2019109.28109.93109.06109.66109.521,597,700
Feb 05, 2019110.00110.69109.03109.51109.372,569,900
Feb 04, 2019109.20109.59108.53109.59109.451,930,600
Feb 01, 2019110.93111.00108.98109.30109.162,588,100
Jan 31, 2019108.64111.10108.08110.92110.772,888,400
Jan 30, 2019106.05109.48105.59109.01108.873,522,900
Jan 29, 2019106.19107.80104.50105.27105.133,633,100
Jan 28, 2019105.54106.04104.96106.03105.892,100,500
Jan 25, 2019106.78107.65105.94106.33106.192,800,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...