DHR - Danaher Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019139.52140.20134.54135.40135.402,258,800
Aug 22, 2019140.75141.55138.77139.56139.561,244,600
Aug 21, 2019141.40141.58139.20140.32140.321,458,500
Aug 20, 2019141.91142.50140.00140.07140.071,551,900
Aug 19, 2019141.82142.14140.23141.71141.711,604,200
Aug 16, 2019138.57140.55137.88140.35140.351,988,700
Aug 15, 2019137.74139.40136.48137.19137.192,248,300
Aug 14, 2019139.13140.24136.29136.36136.362,390,700
Aug 13, 2019137.72141.44137.72140.54140.541,675,900
Aug 12, 2019139.56140.72138.03138.41138.411,047,600
Aug 09, 2019140.75141.51139.19140.31140.311,306,800
Aug 08, 2019139.09141.07138.61140.89140.891,870,000
Aug 07, 2019136.29138.68134.50138.20138.202,064,600
Aug 06, 2019136.29138.25135.79138.23138.232,984,100
Aug 05, 2019137.17137.96134.11135.70135.702,780,300
Aug 02, 2019140.28140.43138.63139.19139.192,021,200
Aug 01, 2019140.84142.36139.14140.22140.222,489,800
Jul 31, 2019142.49142.78139.27140.50140.501,986,400
Jul 30, 2019141.98143.08141.46142.70142.702,040,900
Jul 29, 2019142.35143.19141.64142.68142.681,468,000
Jul 26, 2019144.04144.14141.96142.28142.281,567,800
Jul 25, 2019142.60143.71141.78143.21143.211,317,600
Jul 24, 2019142.44142.88141.05142.69142.692,946,300
Jul 23, 2019141.86142.86141.51142.51142.513,298,400
Jul 22, 2019142.00142.32141.03141.62141.622,391,200
Jul 19, 2019143.50143.70141.43141.61141.613,821,800
Jul 18, 2019141.45144.00140.87143.00143.004,990,100
Jul 17, 2019140.39141.32139.43139.65139.652,755,200
Jul 16, 2019141.45141.73139.70139.83139.832,178,600
Jul 15, 2019140.38141.36139.53141.11141.112,434,100
Jul 12, 2019142.40142.64139.51140.03140.034,283,800
Jul 11, 2019143.19143.23141.96142.71142.712,320,100
Jul 10, 2019142.73143.62142.56142.60142.602,352,300
Jul 09, 2019143.08143.31142.10142.29142.292,502,000
Jul 08, 2019143.97144.00142.65143.62143.621,955,000
Jul 05, 2019144.57145.50143.11144.45144.451,124,700
Jul 03, 2019144.54145.34144.19145.31145.311,453,400
Jul 02, 2019144.41144.51143.00144.14144.141,770,900
Jul 01, 2019144.04144.88143.36144.00144.001,516,400
Jun 28, 2019141.98143.11140.73142.92142.923,777,800
Jun 27, 2019141.76142.10140.61141.98141.981,616,100
Jun 27, 20190.17 Dividend
Jun 26, 2019142.01142.49139.83140.91140.742,317,400
Jun 25, 2019142.43143.59141.81142.20142.032,333,800
Jun 24, 2019143.63144.09142.12142.15141.982,170,600
Jun 21, 2019143.30144.08142.57143.73143.563,016,100
Jun 20, 2019143.93144.57142.63143.65143.482,053,700
Jun 19, 2019140.75143.18140.75142.54142.371,923,100
Jun 18, 2019140.46141.54139.62141.01140.841,830,100
Jun 17, 2019139.99140.23138.65139.35139.182,199,600
Jun 14, 2019139.42140.25139.09139.63139.462,297,200
Jun 13, 2019139.10139.46138.37139.42139.251,527,500
Jun 12, 2019137.98138.99137.86138.77138.601,825,400
Jun 11, 2019138.72139.48136.20137.91137.741,747,200
Jun 10, 2019138.19138.99137.02137.97137.801,755,600
Jun 07, 2019135.78137.85135.23137.52137.352,381,500
Jun 06, 2019134.26135.80133.87134.92134.762,142,000
Jun 05, 2019133.69134.82132.73134.20134.043,029,600
Jun 04, 2019133.71133.71131.85132.45132.293,340,000
Jun 03, 2019132.20133.82131.21131.92131.762,306,700
May 31, 2019131.60132.83130.75132.01131.851,991,900
May 30, 2019130.26132.58130.12132.44132.281,991,500
May 29, 2019129.94130.58129.16130.28130.121,803,400
May 28, 2019132.64134.11129.89130.13129.973,548,100
May 24, 2019132.64133.24131.80132.04131.881,789,600
May 23, 2019130.75131.72130.22131.63131.471,664,600
May 22, 2019130.37132.13130.09131.74131.581,923,800
May 21, 2019131.30132.10130.20130.21130.052,871,400
May 20, 2019130.18130.94129.39130.32130.162,548,400
May 17, 2019130.86132.89130.86131.10130.942,729,500
May 16, 2019131.74133.14131.36132.27132.112,303,700
May 15, 2019129.72131.54128.98131.05130.891,649,300
May 14, 2019129.88131.84129.75130.75130.591,759,500
May 13, 2019129.44130.28128.31129.46129.302,323,700
May 10, 2019130.96132.27128.92131.68131.521,587,600
May 09, 2019130.32131.43129.83131.34131.182,184,900
May 08, 2019130.84132.97130.38131.72131.562,371,200
May 07, 2019133.09133.09129.72130.73130.572,261,600
May 06, 2019132.16134.06132.11133.79133.632,746,000
May 03, 2019133.99134.67133.22134.58134.422,315,100
May 02, 2019131.74133.56131.22133.51133.351,702,500
May 01, 2019132.66132.68131.11131.56131.401,811,800
Apr 30, 2019131.71132.75130.73132.44132.282,565,100
Apr 29, 2019130.99131.94130.14131.32131.162,343,300
Apr 26, 2019130.96131.41129.79130.93130.771,705,900
Apr 25, 2019128.76130.77128.14130.39130.232,165,400
Apr 24, 2019127.76129.88127.28129.30129.142,607,000
Apr 23, 2019125.49128.66124.85127.78127.633,482,200
Apr 22, 2019125.53127.57125.00126.87126.722,732,300
Apr 18, 2019128.24129.71125.29126.77126.625,793,700
Apr 17, 2019129.11129.79124.01124.88124.735,906,300
Apr 16, 2019131.42131.70127.82128.18128.033,125,800
Apr 15, 2019131.61131.93129.68130.50130.342,447,700
Apr 12, 2019131.65132.52131.02131.63131.472,187,500
Apr 11, 2019131.76131.89130.85131.43131.271,451,900
Apr 10, 2019131.94132.45131.35131.50131.341,634,200
Apr 09, 2019131.23132.53131.03131.83131.672,063,400
Apr 08, 2019131.65132.04130.28131.95131.792,123,800
Apr 05, 2019130.82131.77130.43131.59131.432,703,000
Apr 04, 2019131.26131.63130.19130.47130.312,266,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...