DHR - Danaher Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 2019146.66147.33145.83146.47146.475,103,500
19 Sep 2019144.00146.93143.90145.75145.752,621,800
18 Sep 2019142.39144.76141.83143.95143.952,610,100
17 Sep 2019140.65142.71140.52142.33142.331,818,000
16 Sep 2019140.33141.65139.57140.65140.652,313,200
13 Sep 2019141.39142.75140.02141.02141.022,151,700
12 Sep 2019140.36142.15140.11141.74141.742,180,700
11 Sep 2019136.55139.76135.48139.50139.502,860,800
10 Sep 2019138.29138.36133.84136.59136.593,862,300
09 Sep 2019144.10144.27139.08139.36139.362,026,400
06 Sep 2019143.59144.93143.12144.33144.331,712,100
05 Sep 2019141.88143.45140.99142.95142.952,231,500
04 Sep 2019140.48142.00139.44140.26140.261,564,700
03 Sep 2019140.55141.00138.97139.87139.871,920,700
30 Aug 2019142.82143.38141.22142.09142.091,960,300
29 Aug 2019140.64142.28140.05141.68141.682,204,200
28 Aug 2019137.43139.79137.25139.49139.491,636,100
27 Aug 2019137.98138.80137.01138.25138.253,026,100
26 Aug 2019136.38136.95134.97136.40136.401,461,700
23 Aug 2019139.52140.20134.54135.40135.402,258,800
22 Aug 2019140.75141.55138.77139.56139.561,244,600
21 Aug 2019141.40141.58139.20140.32140.321,458,500
20 Aug 2019141.91142.50140.00140.07140.071,551,900
19 Aug 2019141.82142.14140.23141.71141.711,604,200
16 Aug 2019138.57140.55137.88140.35140.351,988,700
15 Aug 2019137.74139.40136.48137.19137.192,248,300
14 Aug 2019139.13140.24136.29136.36136.362,390,700
13 Aug 2019137.72141.44137.72140.54140.541,675,900
12 Aug 2019139.56140.72138.03138.41138.411,047,600
09 Aug 2019140.75141.51139.19140.31140.311,306,800
08 Aug 2019139.09141.07138.61140.89140.891,870,000
07 Aug 2019136.29138.68134.50138.20138.202,064,600
06 Aug 2019136.29138.25135.79138.23138.232,984,100
05 Aug 2019137.17137.96134.11135.70135.702,780,300
02 Aug 2019140.28140.43138.63139.19139.192,021,200
01 Aug 2019140.84142.36139.14140.22140.222,489,800
31 Jul 2019142.49142.78139.27140.50140.501,986,400
30 Jul 2019141.98143.08141.46142.70142.702,040,900
29 Jul 2019142.35143.19141.64142.68142.681,468,000
26 Jul 2019144.04144.14141.96142.28142.281,567,800
25 Jul 2019142.60143.71141.78143.21143.211,317,600
24 Jul 2019142.44142.88141.05142.69142.692,946,300
23 Jul 2019141.86142.86141.51142.51142.513,298,400
22 Jul 2019142.00142.32141.03141.62141.622,391,200
19 Jul 2019143.50143.70141.43141.61141.613,821,800
18 Jul 2019141.45144.00140.87143.00143.004,990,100
17 Jul 2019140.39141.32139.43139.65139.652,755,200
16 Jul 2019141.45141.73139.70139.83139.832,178,600
15 Jul 2019140.38141.36139.53141.11141.112,434,100
12 Jul 2019142.40142.64139.51140.03140.034,283,800
11 Jul 2019143.19143.23141.96142.71142.712,320,100
10 Jul 2019142.73143.62142.56142.60142.602,352,300
09 Jul 2019143.08143.31142.10142.29142.292,502,000
08 Jul 2019143.97144.00142.65143.62143.621,955,000
05 Jul 2019144.57145.50143.11144.45144.451,124,700
03 Jul 2019144.54145.34144.19145.31145.311,453,400
02 Jul 2019144.41144.51143.00144.14144.141,770,900
01 Jul 2019144.04144.88143.36144.00144.001,516,400
28 Jun 2019141.98143.11140.73142.92142.923,777,800
27 Jun 2019141.76142.10140.61141.98141.981,616,100
27 Jun 20190.17 Dividend
26 Jun 2019142.01142.49139.83140.91140.742,317,400
25 Jun 2019142.43143.59141.81142.20142.032,333,800
24 Jun 2019143.63144.09142.12142.15141.982,170,600
21 Jun 2019143.30144.08142.57143.73143.563,016,100
20 Jun 2019143.93144.57142.63143.65143.482,053,700
19 Jun 2019140.75143.18140.75142.54142.371,923,100
18 Jun 2019140.46141.54139.62141.01140.841,830,100
17 Jun 2019139.99140.23138.65139.35139.182,199,600
14 Jun 2019139.42140.25139.09139.63139.462,297,200
13 Jun 2019139.10139.46138.37139.42139.251,527,500
12 Jun 2019137.98138.99137.86138.77138.601,825,400
11 Jun 2019138.72139.48136.20137.91137.741,747,200
10 Jun 2019138.19138.99137.02137.97137.801,755,600
07 Jun 2019135.78137.85135.23137.52137.352,381,500
06 Jun 2019134.26135.80133.87134.92134.762,142,000
05 Jun 2019133.69134.82132.73134.20134.043,029,600
04 Jun 2019133.71133.71131.85132.45132.293,340,000
03 Jun 2019132.20133.82131.21131.92131.762,306,700
31 May 2019131.60132.83130.75132.01131.851,991,900
30 May 2019130.26132.58130.12132.44132.281,991,500
29 May 2019129.94130.58129.16130.28130.121,803,400
28 May 2019132.64134.11129.89130.13129.973,548,100
24 May 2019132.64133.24131.80132.04131.881,789,600
23 May 2019130.75131.72130.22131.63131.471,664,600
22 May 2019130.37132.13130.09131.74131.581,923,800
21 May 2019131.30132.10130.20130.21130.052,871,400
20 May 2019130.18130.94129.39130.32130.162,548,400
17 May 2019130.86132.89130.86131.10130.942,729,500
16 May 2019131.74133.14131.36132.27132.112,303,700
15 May 2019129.72131.54128.98131.05130.891,649,300
14 May 2019129.88131.84129.75130.75130.591,759,500
13 May 2019129.44130.28128.31129.46129.302,323,700
10 May 2019130.96132.27128.92131.68131.521,587,600
09 May 2019130.32131.43129.83131.34131.182,184,900
08 May 2019130.84132.97130.38131.72131.562,371,200
07 May 2019133.09133.09129.72130.73130.572,261,600
06 May 2019132.16134.06132.11133.79133.632,746,000
03 May 2019133.99134.67133.22134.58134.422,315,100
02 May 2019131.74133.56131.22133.51133.351,702,500
*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