DHR - Danaher Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2019132.64133.24131.80132.04132.041,789,600
23 May 2019130.75131.72130.22131.63131.631,664,600
22 May 2019130.37132.13130.09131.74131.741,923,800
21 May 2019131.30132.10130.20130.21130.212,871,400
20 May 2019130.18130.94129.39130.32130.322,548,400
17 May 2019130.86132.89130.86131.10131.102,729,500
16 May 2019131.74133.14131.36132.27132.272,303,700
15 May 2019129.72131.54128.98131.05131.051,649,300
14 May 2019129.88131.84129.75130.75130.751,759,500
13 May 2019129.44130.28128.31129.46129.462,323,700
10 May 2019130.96132.27128.92131.68131.681,587,600
09 May 2019130.32131.43129.83131.34131.342,184,900
08 May 2019130.84132.97130.38131.72131.722,371,200
07 May 2019133.09133.09129.72130.73130.732,261,600
06 May 2019132.16134.06132.11133.79133.792,746,000
03 May 2019133.99134.67133.22134.58134.582,315,100
02 May 2019131.74133.56131.22133.51133.511,702,500
01 May 2019132.66132.68131.11131.56131.561,811,800
30 Apr 2019131.71132.75130.73132.44132.442,565,100
29 Apr 2019130.99131.94130.14131.32131.322,343,300
26 Apr 2019130.96131.41129.79130.93130.931,705,900
25 Apr 2019128.76130.77128.14130.39130.392,165,400
24 Apr 2019127.76129.88127.28129.30129.302,607,000
23 Apr 2019125.49128.66124.85127.78127.783,482,200
22 Apr 2019125.53127.57125.00126.87126.872,732,300
18 Apr 2019128.24129.71125.29126.77126.775,793,700
17 Apr 2019129.11129.79124.01124.88124.885,906,300
16 Apr 2019131.42131.70127.82128.18128.183,125,800
15 Apr 2019131.61131.93129.68130.50130.502,447,700
12 Apr 2019131.65132.52131.02131.63131.632,187,500
11 Apr 2019131.76131.89130.85131.43131.431,451,900
10 Apr 2019131.94132.45131.35131.50131.501,634,200
09 Apr 2019131.23132.53131.03131.83131.832,063,400
08 Apr 2019131.65132.04130.28131.95131.952,123,800
05 Apr 2019130.82131.77130.43131.59131.592,703,000
04 Apr 2019131.26131.63130.19130.47130.472,266,400
03 Apr 2019132.07132.07130.85130.97130.972,349,100
02 Apr 2019132.00132.02131.42131.62131.622,069,100
01 Apr 2019133.15134.50131.31131.82131.822,384,400
29 Mar 2019130.44132.17130.07132.02132.023,211,100
28 Mar 2019130.00130.22129.02129.84129.841,458,100
28 Mar 20190.17 Dividend
27 Mar 2019130.85131.16128.83129.74129.572,945,300
26 Mar 2019130.69132.05130.42131.08130.911,902,400
25 Mar 2019129.37130.22128.85129.46129.291,750,300
22 Mar 2019131.53132.60129.66129.69129.522,942,900
21 Mar 2019128.79132.43128.79132.29132.123,006,200
20 Mar 2019129.35130.18129.07129.74129.573,180,000
19 Mar 2019128.53129.94128.39129.86129.693,165,200
18 Mar 2019128.81129.19127.34128.07127.902,853,100
15 Mar 2019128.13129.42128.03128.69128.525,489,400
14 Mar 2019128.00128.26127.54128.11127.942,280,600
13 Mar 2019127.75128.95127.60128.13127.962,156,200
12 Mar 2019126.59127.80126.41127.44127.272,484,800
11 Mar 2019125.32126.81125.02126.33126.163,282,300
08 Mar 2019123.74125.15123.50125.04124.882,369,100
07 Mar 2019124.44125.00123.64124.46124.302,834,000
06 Mar 2019125.01125.27123.77124.64124.483,794,200
05 Mar 2019125.42126.61125.04125.35125.193,358,400
04 Mar 2019127.79128.39124.85125.89125.734,505,800
01 Mar 2019127.55128.21126.43127.77127.603,627,800
28 Feb 2019126.11127.84125.80127.02126.856,231,300
27 Feb 2019125.38127.53125.03126.39126.2215,512,100
26 Feb 2019122.43123.41121.31123.21123.056,666,000
25 Feb 2019123.94124.10121.33123.15122.998,804,800
22 Feb 2019112.55113.63112.36113.48113.331,855,800
21 Feb 2019111.83112.47111.30112.43112.281,821,700
20 Feb 2019111.01112.23110.66112.20112.051,703,600
19 Feb 2019111.35111.82110.90111.32111.172,366,000
15 Feb 2019111.36111.59110.63111.24111.094,048,900
14 Feb 2019110.97111.09110.29110.36110.222,248,000
13 Feb 2019111.65111.79110.60111.22111.071,962,000
12 Feb 2019110.50111.50109.97111.37111.221,773,300
11 Feb 2019109.56109.93109.08109.68109.541,649,100
08 Feb 2019107.92109.36107.56109.25109.111,259,500
07 Feb 2019108.87109.70107.83108.59108.451,706,400
06 Feb 2019109.28109.93109.06109.66109.521,597,700
05 Feb 2019110.00110.69109.03109.51109.372,569,900
04 Feb 2019109.20109.59108.53109.59109.451,930,600
01 Feb 2019110.93111.00108.98109.30109.162,588,100
31 Jan 2019108.64111.10108.08110.92110.772,888,400
30 Jan 2019106.05109.48105.59109.01108.873,522,900
29 Jan 2019106.19107.80104.50105.27105.133,633,100
28 Jan 2019105.54106.04104.96106.03105.892,100,500
25 Jan 2019106.78107.65105.94106.33106.192,800,500
24 Jan 2019106.10106.50105.22106.05105.911,660,800
23 Jan 2019106.23106.97104.95106.13105.991,899,700
22 Jan 2019106.83106.90105.32106.41106.272,683,300
18 Jan 2019106.41107.69106.03107.45107.313,153,000
17 Jan 2019104.49105.92104.45105.57105.433,092,100
16 Jan 2019105.29105.75104.16104.49104.352,804,500
15 Jan 2019104.26105.48104.04105.04104.902,071,100
14 Jan 2019104.36104.98103.98104.09103.951,563,400
11 Jan 2019104.58105.29104.20105.26105.121,547,700
10 Jan 2019104.04105.43103.21105.36105.221,675,400
09 Jan 2019104.08105.32103.73104.36104.223,015,600
08 Jan 2019101.73103.48101.46103.43103.293,649,200
07 Jan 2019100.73101.65100.30100.86100.732,356,200
04 Jan 201998.60101.3798.60100.45100.322,556,700
03 Jan 201999.97101.4996.4497.6297.493,219,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes