UK Markets open in 51 mins

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
207.19+1.27 (+0.62%)
At close: 4:02PM EDT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020------
13 Aug 2020204.58207.48204.36207.19207.191,211,200
12 Aug 2020201.57206.98201.21205.92205.921,464,200
11 Aug 2020202.97203.61199.30200.01200.012,421,300
10 Aug 2020205.50205.84201.36202.05202.052,161,200
07 Aug 2020206.89207.66204.35205.40205.401,345,800
06 Aug 2020206.20207.17202.38205.69205.692,729,100
05 Aug 2020206.15207.39204.19205.54205.542,081,400
04 Aug 2020205.81206.96204.17206.07206.071,734,700
03 Aug 2020205.00207.03204.87206.83206.832,074,700
31 Jul 2020201.52203.95200.87203.80203.801,792,900
30 Jul 2020199.34203.37198.87202.14202.141,696,400
29 Jul 2020199.54204.13198.83202.13202.132,995,600
28 Jul 2020198.69199.82197.78199.01199.012,072,500
27 Jul 2020195.80202.29195.24198.98198.982,654,000
24 Jul 2020197.18197.20190.34195.27195.273,115,200
23 Jul 2020201.65203.00197.59199.22199.224,319,400
22 Jul 2020194.68197.18194.16195.61195.612,546,400
21 Jul 2020193.55195.74192.72195.00195.002,221,000
20 Jul 2020191.44193.71191.00193.37193.372,030,800
17 Jul 2020189.94192.00188.07190.95190.953,525,600
16 Jul 2020188.34189.27186.87188.81188.812,763,000
15 Jul 2020187.15188.44184.89188.34188.342,533,500
14 Jul 2020182.77185.65181.18185.45185.452,024,700
13 Jul 2020184.41186.69181.98182.41182.412,135,400
10 Jul 2020185.53185.85182.80183.67183.671,956,100
09 Jul 2020184.51187.19183.30185.47185.472,435,400
08 Jul 2020182.99184.89182.53184.42184.421,879,800
07 Jul 2020182.27184.73181.62182.04182.042,764,400
06 Jul 2020182.00184.41181.41183.00183.001,888,000
02 Jul 2020178.47180.78177.86179.68179.681,594,000
01 Jul 2020177.11178.05175.14177.16177.162,098,500
30 Jun 2020172.00177.41171.40176.83176.832,434,700
29 Jun 2020173.33173.57171.16172.38172.382,282,200
26 Jun 2020172.12172.77169.25171.71171.713,447,700
25 Jun 2020171.45172.45168.59172.15172.151,982,300
25 Jun 20200.18 Dividend
24 Jun 2020174.63174.79169.74171.46171.282,025,800
23 Jun 2020176.38177.00174.68175.59175.411,287,700
22 Jun 2020173.58175.21172.75174.84174.661,670,000
19 Jun 2020178.18178.73172.95172.95172.775,523,800
18 Jun 2020175.75177.14174.82176.00175.821,895,400
17 Jun 2020176.00177.65175.73176.33176.142,107,400
16 Jun 2020175.33176.44172.70174.90174.722,976,300
15 Jun 2020166.49172.67166.14171.55171.372,794,100
12 Jun 2020167.75171.19165.25168.38168.203,292,300
11 Jun 2020171.97172.37164.51164.90164.733,296,800
10 Jun 2020170.23174.52170.23172.69172.512,561,200
09 Jun 2020172.37173.21169.19169.45169.272,379,100
08 Jun 2020171.49173.23170.97171.51171.332,819,000
05 Jun 2020170.06174.10168.62173.23173.053,034,200
04 Jun 2020169.00170.64168.04168.79168.612,599,700
03 Jun 2020167.90169.64166.21169.64169.464,064,600
02 Jun 2020165.72166.96164.31166.96166.782,959,300
01 Jun 2020165.74166.33164.43165.38165.211,512,200
29 May 2020164.92167.06163.14166.61166.445,328,900
28 May 2020162.28166.17162.00163.97163.803,088,400
27 May 2020157.40160.78155.61160.78160.613,110,700
26 May 2020162.22162.49157.83158.58158.413,097,600
22 May 2020157.76158.68156.52158.26158.091,483,300
21 May 2020158.17158.62156.33157.66157.492,278,800
20 May 2020160.79161.20158.88158.99158.822,110,200
19 May 2020161.93163.06158.82159.12158.952,513,900
18 May 2020165.29166.87161.94162.24162.073,436,100
15 May 2020159.56163.94159.41163.85163.685,586,100
14 May 2020158.11161.80157.60161.66161.492,590,200
13 May 2020160.01162.88157.12159.89159.724,117,300
12 May 2020162.32163.90160.27160.27160.103,225,800
11 May 2020159.80162.49159.16161.71161.546,314,700
08 May 2020164.06164.75161.10161.43161.269,313,500
07 May 2020158.71165.06157.28163.48163.317,374,000
06 May 2020164.57167.08163.74163.98163.812,181,500
05 May 2020162.88166.16162.24164.45164.281,501,000
04 May 2020161.12161.22159.10161.12160.951,653,600
01 May 2020162.35162.63159.75160.77160.602,125,000
30 Apr 2020163.90166.05162.75163.46163.293,545,700
29 Apr 2020163.26166.59162.80164.97164.802,684,800
28 Apr 2020169.82170.64163.57165.33165.163,066,600
27 Apr 2020166.50170.14166.22169.51169.333,222,000
24 Apr 2020161.59165.68161.47165.07164.903,972,600
23 Apr 2020161.35163.98160.28160.65160.485,122,400
22 Apr 2020156.08160.85155.30160.25160.083,901,500
21 Apr 2020153.54154.83151.37153.75153.593,032,000
20 Apr 2020155.98157.34154.42155.83155.672,675,400
17 Apr 2020157.24158.00154.31156.53156.373,565,200
16 Apr 2020154.18156.87153.73154.87154.714,272,800
15 Apr 2020150.26153.41149.65152.76152.603,698,900
14 Apr 2020149.64152.95147.00152.14151.983,411,300
13 Apr 2020144.00146.46143.01146.13145.982,681,200
09 Apr 2020144.54146.82144.11145.73145.583,275,300
08 Apr 2020141.83145.87138.07145.13144.983,281,000
07 Apr 2020145.28146.00138.19138.30138.153,449,300
06 Apr 2020140.00142.75138.63141.94141.795,605,500
03 Apr 2020135.49137.80134.00135.15135.012,448,800
02 Apr 2020127.82136.63127.70136.43136.295,152,900
01 Apr 2020133.36135.57128.03128.70128.563,723,700
31 Mar 2020140.76140.89137.18138.41138.265,470,400
30 Mar 2020137.54141.61134.49140.82140.674,769,700
27 Mar 2020134.13141.83133.68138.58138.435,256,500
26 Mar 2020131.85139.58130.22138.66138.515,268,600
*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