DHR - Danaher Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2020159.31162.08158.93161.88161.881,945,800
20 Feb 2020163.48163.80158.73160.26160.262,428,800
19 Feb 2020164.44164.80162.69163.91163.912,642,400
18 Feb 2020166.29166.40163.33164.00164.001,916,700
14 Feb 2020163.43165.96163.02165.95165.951,633,800
13 Feb 2020163.25163.79161.95163.42163.422,734,000
12 Feb 2020163.56164.87163.18163.83163.831,653,400
11 Feb 2020163.58164.30163.02163.68163.681,651,000
10 Feb 2020162.36163.67161.38162.99162.991,669,800
07 Feb 2020163.39163.85161.70161.99161.991,661,600
06 Feb 2020163.68165.12162.56163.98163.981,844,300
05 Feb 2020163.78164.21162.07162.89162.891,946,000
04 Feb 2020163.25163.80162.45162.76162.762,616,400
03 Feb 2020162.00163.12160.51161.00161.002,997,500
31 Jan 2020167.24167.30160.34160.87160.873,747,500
30 Jan 2020165.00169.19163.57169.05169.053,834,500
29 Jan 2020164.57166.18163.36165.22165.221,898,200
28 Jan 2020161.50164.13161.01163.76163.762,105,500
27 Jan 2020160.65161.87159.61161.20161.202,347,600
24 Jan 2020163.31163.51161.62162.25162.251,970,700
23 Jan 2020163.62164.03162.21162.48162.482,153,300
22 Jan 2020163.86164.54163.08163.77163.771,882,400
21 Jan 2020162.91164.17162.60163.71163.712,293,100
17 Jan 2020162.25163.17161.47163.06163.062,608,800
16 Jan 2020161.65161.96160.45161.51161.512,427,000
15 Jan 2020161.55162.37160.27160.80160.802,660,200
14 Jan 2020159.86161.99159.36161.39161.393,041,100
13 Jan 2020158.45159.75158.17159.57159.572,273,300
10 Jan 2020158.24158.58157.37158.12158.121,995,500
09 Jan 2020156.98158.84156.39157.67157.672,104,900
08 Jan 2020157.30157.74156.27156.29156.292,788,100
07 Jan 2020155.02156.67154.10156.13156.131,987,200
06 Jan 2020153.45154.76153.26154.61154.612,749,400
03 Jan 2020153.43155.31152.43154.15154.152,329,000
02 Jan 2020153.96155.24153.13155.11155.112,585,100
31 Dec 2019152.72153.58152.25153.48153.482,194,300
30 Dec 2019152.94152.98152.15152.84152.842,022,600
27 Dec 2019153.20153.38152.40152.88152.882,592,800
26 Dec 2019152.87153.33152.52152.82152.821,717,200
26 Dec 20190.17 Dividend
24 Dec 2019152.84153.48152.46153.34153.171,548,800
23 Dec 2019153.71153.85152.45153.24153.0716,125,800
20 Dec 2019151.06153.05150.74152.85152.6819,635,500
19 Dec 2019150.93154.00149.17150.44150.2735,377,500
18 Dec 2019151.00151.44149.57150.01149.8432,595,600
17 Dec 2019151.73152.28150.07150.77150.6026,206,100
16 Dec 2019148.12153.54148.03151.44151.2792,051,800
13 Dec 2019151.18152.06148.28148.52148.3664,102,600
12 Dec 2019149.35153.02149.07151.30151.1373,815,300
11 Dec 2019149.40150.47148.19149.67149.5053,190,400
10 Dec 2019147.88148.94146.24148.84148.6740,697,000
09 Dec 2019148.47149.31147.27147.53147.3734,785,200
06 Dec 2019147.71148.94146.79148.22148.0622,420,000
05 Dec 2019146.94147.30145.51147.19147.0315,095,700
04 Dec 2019146.90149.61145.97147.31147.1515,413,500
03 Dec 2019144.53146.99144.11146.69146.539,678,100
02 Dec 2019146.49146.68144.07145.69145.538,350,400
29 Nov 2019146.66147.00145.21145.98145.821,997,900
27 Nov 2019146.31147.20145.77146.59146.438,756,100
26 Nov 2019145.00146.40144.74145.98145.828,609,800
25 Nov 2019143.99145.00143.65144.94144.784,892,000
22 Nov 2019143.59143.85142.46143.32143.164,440,900
21 Nov 2019142.61143.28141.05143.18143.026,931,100
20 Nov 2019143.07143.82142.44142.96142.806,078,500
19 Nov 2019140.16143.80139.25143.60143.447,171,300
18 Nov 2019142.60143.07140.11140.23140.075,222,300
15 Nov 2019139.26143.03138.97142.99142.8313,746,200
14 Nov 2019136.84137.14135.13136.15136.002,158,400
13 Nov 2019135.29137.70134.46137.05136.904,636,300
12 Nov 2019134.67136.29134.53135.54135.391,530,800
11 Nov 2019134.65135.74134.17134.52134.371,099,500
08 Nov 2019134.71135.62134.37135.23135.081,662,400
07 Nov 2019134.84135.22134.07134.50134.352,543,300
06 Nov 2019133.87135.05133.35134.86134.712,569,800
05 Nov 2019135.17135.55132.88133.47133.323,161,500
04 Nov 2019137.56137.99135.20135.22135.072,174,500
01 Nov 2019138.72139.33136.53136.57136.422,298,400
31 Oct 2019138.20138.70136.66137.82137.672,537,400
30 Oct 2019137.41138.81136.80138.25138.103,171,600
29 Oct 2019135.84138.71135.78137.27137.122,352,500
28 Oct 2019136.28137.51136.02136.21136.061,945,500
25 Oct 2019135.73136.31135.08135.87135.722,365,200
24 Oct 2019137.68138.33135.69136.44136.292,781,000
23 Oct 2019137.68139.00137.40138.45138.302,395,700
22 Oct 2019138.35139.73136.97137.08136.931,830,300
21 Oct 2019138.69138.90137.52138.23138.081,347,000
18 Oct 2019137.43138.58137.01138.01137.861,434,300
17 Oct 2019137.97138.50137.59137.77137.621,029,100
16 Oct 2019137.20138.48136.91137.39137.242,112,900
15 Oct 2019139.70140.70137.59137.59137.442,088,000
14 Oct 2019139.83140.00138.42138.80138.651,100,300
11 Oct 2019140.15141.99138.69138.72138.571,950,400
10 Oct 2019136.56139.42136.19138.76138.611,783,700
09 Oct 2019136.96137.75136.21137.20137.051,629,700
08 Oct 2019138.39138.65134.42135.62135.472,725,800
07 Oct 2019140.72141.13139.65139.68139.531,839,200
04 Oct 2019139.36141.73139.21141.65141.491,916,200
03 Oct 2019136.75138.84135.33138.81138.661,907,200
02 Oct 2019140.53141.08136.47137.11136.962,869,800
01 Oct 2019144.25145.36141.76141.92141.761,679,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more