U.S. Markets open in 12 mins

Danaher Corporation (DHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
206.83+3.03 (+1.49%)
At close: 4:03PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020------
Aug 03, 2020205.00207.03204.87206.83206.832,074,700
Jul 31, 2020201.52203.95200.87203.80203.801,792,900
Jul 30, 2020199.34203.37198.87202.14202.141,696,400
Jul 29, 2020199.54204.13198.83202.13202.132,995,600
Jul 28, 2020198.69199.82197.78199.01199.012,072,500
Jul 27, 2020195.80202.29195.24198.98198.982,654,000
Jul 24, 2020197.18197.20190.34195.27195.273,115,200
Jul 23, 2020201.65203.00197.59199.22199.224,319,400
Jul 22, 2020194.68197.18194.16195.61195.612,546,400
Jul 21, 2020193.55195.74192.72195.00195.002,221,000
Jul 20, 2020191.44193.71191.00193.37193.372,030,800
Jul 17, 2020189.94192.00188.07190.95190.953,525,600
Jul 16, 2020188.34189.27186.87188.81188.812,763,000
Jul 15, 2020187.15188.44184.89188.34188.342,533,500
Jul 14, 2020182.77185.65181.18185.45185.452,024,700
Jul 13, 2020184.41186.69181.98182.41182.412,135,400
Jul 10, 2020185.53185.85182.80183.67183.671,956,100
Jul 09, 2020184.51187.19183.30185.47185.472,435,400
Jul 08, 2020182.99184.89182.53184.42184.421,879,800
Jul 07, 2020182.27184.73181.62182.04182.042,764,400
Jul 06, 2020182.00184.41181.41183.00183.001,888,000
Jul 02, 2020178.47180.78177.86179.68179.681,594,000
Jul 01, 2020177.11178.05175.14177.16177.162,098,500
Jun 30, 2020172.00177.41171.40176.83176.832,434,700
Jun 29, 2020173.33173.57171.16172.38172.382,282,200
Jun 26, 2020172.12172.77169.25171.71171.713,447,700
Jun 25, 2020171.45172.45168.59172.15172.151,982,300
Jun 25, 20200.18 Dividend
Jun 24, 2020174.63174.79169.74171.46171.282,025,800
Jun 23, 2020176.38177.00174.68175.59175.411,287,700
Jun 22, 2020173.58175.21172.75174.84174.661,670,000
Jun 19, 2020178.18178.73172.95172.95172.775,523,800
Jun 18, 2020175.75177.14174.82176.00175.821,895,400
Jun 17, 2020176.00177.65175.73176.33176.142,107,400
Jun 16, 2020175.33176.44172.70174.90174.722,976,300
Jun 15, 2020166.49172.67166.14171.55171.372,794,100
Jun 12, 2020167.75171.19165.25168.38168.203,292,300
Jun 11, 2020171.97172.37164.51164.90164.733,296,800
Jun 10, 2020170.23174.52170.23172.69172.512,561,200
Jun 09, 2020172.37173.21169.19169.45169.272,379,100
Jun 08, 2020171.49173.23170.97171.51171.332,819,000
Jun 05, 2020170.06174.10168.62173.23173.053,034,200
Jun 04, 2020169.00170.64168.04168.79168.612,599,700
Jun 03, 2020167.90169.64166.21169.64169.464,064,600
Jun 02, 2020165.72166.96164.31166.96166.782,959,300
Jun 01, 2020165.74166.33164.43165.38165.211,512,200
May 29, 2020164.92167.06163.14166.61166.445,328,900
May 28, 2020162.28166.17162.00163.97163.803,088,400
May 27, 2020157.40160.78155.61160.78160.613,110,700
May 26, 2020162.22162.49157.83158.58158.413,097,600
May 22, 2020157.76158.68156.52158.26158.091,483,300
May 21, 2020158.17158.62156.33157.66157.492,278,800
May 20, 2020160.79161.20158.88158.99158.822,110,200
May 19, 2020161.93163.06158.82159.12158.952,513,900
May 18, 2020165.29166.87161.94162.24162.073,436,100
May 15, 2020159.56163.94159.41163.85163.685,586,100
May 14, 2020158.11161.80157.60161.66161.492,590,200
May 13, 2020160.01162.88157.12159.89159.724,117,300
May 12, 2020162.32163.90160.27160.27160.103,225,800
May 11, 2020159.80162.49159.16161.71161.546,314,700
May 08, 2020164.06164.75161.10161.43161.269,313,500
May 07, 2020158.71165.06157.28163.48163.317,374,000
May 06, 2020164.57167.08163.74163.98163.812,181,500
May 05, 2020162.88166.16162.24164.45164.281,501,000
May 04, 2020161.12161.22159.10161.12160.951,653,600
May 01, 2020162.35162.63159.75160.77160.602,125,000
Apr 30, 2020163.90166.05162.75163.46163.293,545,700
Apr 29, 2020163.26166.59162.80164.97164.802,684,800
Apr 28, 2020169.82170.64163.57165.33165.163,066,600
Apr 27, 2020166.50170.14166.22169.51169.333,222,000
Apr 24, 2020161.59165.68161.47165.07164.903,972,600
Apr 23, 2020161.35163.98160.28160.65160.485,122,400
Apr 22, 2020156.08160.85155.30160.25160.083,901,500
Apr 21, 2020153.54154.83151.37153.75153.593,032,000
Apr 20, 2020155.98157.34154.42155.83155.672,675,400
Apr 17, 2020157.24158.00154.31156.53156.373,565,200
Apr 16, 2020154.18156.87153.73154.87154.714,272,800
Apr 15, 2020150.26153.41149.65152.76152.603,698,900
Apr 14, 2020149.64152.95147.00152.14151.983,411,300
Apr 13, 2020144.00146.46143.01146.13145.982,681,200
Apr 09, 2020144.54146.82144.11145.73145.583,275,300
Apr 08, 2020141.83145.87138.07145.13144.983,281,000
Apr 07, 2020145.28146.00138.19138.30138.153,449,300
Apr 06, 2020140.00142.75138.63141.94141.795,605,500
Apr 03, 2020135.49137.80134.00135.15135.012,448,800
Apr 02, 2020127.82136.63127.70136.43136.295,152,900
Apr 01, 2020133.36135.57128.03128.70128.563,723,700
Mar 31, 2020140.76140.89137.18138.41138.265,470,400
Mar 30, 2020137.54141.61134.49140.82140.674,769,700
Mar 27, 2020134.13141.83133.68138.58138.435,256,500
Mar 26, 2020131.85139.58130.22138.66138.515,268,600
Mar 26, 20200.18 Dividend
Mar 25, 2020126.66132.94123.78129.32129.005,737,300
Mar 24, 2020125.75132.00125.13129.15128.835,257,200
Mar 23, 2020135.95137.17119.60121.39121.098,979,300
Mar 20, 2020125.88130.00121.62123.81123.516,373,800
Mar 19, 2020127.68129.48122.00124.19123.895,753,900
Mar 18, 2020124.20130.45121.07128.14127.834,908,300
Mar 17, 2020129.63135.73126.12131.78131.464,852,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...