DHR

Danaher Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Danaher Corporation DHR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
2.15 1.16% 187.595 184.885 187.75 187.15 185.45 14:21:53
more quote information »

DHR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week182.45187.7915181.18183.982,075,6475.152.82%
1 Month176.00187.7915168.59177.912,267,46011.606.59%
3 Months156.08187.7915155.30167.902,997,52331.5220.19%
6 Months161.55187.7915119.60154.593,320,02626.0516.12%
1 Year140.38187.7915119.60149.684,970,98847.2233.63%
3 Years85.14187.791578.97129.093,156,472102.46120.34%
5 Years89.13187.79159.52113.852,933,82598.47110.47%

DHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 185.45 3.04 1.67% 182.42 185.65 181.18 1,993,852
Jul 13 2020 182.41 -0.80 -0.44% 184.41 186.6899 181.98 2,135,368
Jul 10 2020 183.21 -2.26 -1.22% 185.53 185.85 182.80 1,950,861
Jul 09 2020 185.47 0.59 0.32% 184.51 187.19 183.30 2,401,520
Jul 08 2020 184.88 2.84 1.56% 182.45 184.89 182.04 1,836,910
Jul 07 2020 182.04 -0.96 -0.52% 182.94 184.73 181.62 2,751,105
Jul 06 2020 183.00 3.32 1.85% 182.00 184.41 181.41 1,887,830
Jul 02 2020 179.68 2.52 1.42% 178.47 180.78 177.01 1,593,966
Jul 01 2020 177.16 0.48 0.27% 177.11 178.05 175.14 2,099,720
Jun 30 2020 176.68 4.30 2.49% 172.00 177.41 171.40 2,427,413
Jun 29 2020 172.38 0.67 0.39% 173.33 173.57 171.16 2,275,739
Jun 26 2020 171.71 -0.44 -0.26% 172.12 172.765 169.25 3,447,102
Jun 25 2020 172.15 0.69 0.4% 170.52 172.45 168.59 1,982,280
Jun 24 2020 171.46 -4.13 -2.35% 174.63 174.79 169.74 2,025,725
Jun 23 2020 175.59 0.75 0.43% 176.38 177.00 174.68 1,280,199
Jun 22 2020 174.84 0.84 0.48% 173.85 175.21 172.75 1,670,029
Jun 19 2020 174.00 -2.00 -1.14% 178.02 178.73 172.9485 5,460,014
Jun 18 2020 176.00 -0.33 -0.19% 175.75 177.14 174.82 1,894,927
Jun 17 2020 176.33 1.43 0.82% 176.00 177.65 175.73 2,099,262
Jun 16 2020 174.90 3.35 1.95% 175.33 176.44 171.55 2,971,543
Jun 15 2020 171.55 2.75 1.63% 166.78 172.67 166.13 2,791,648
See More Historical Prices »
Your Recent History
NYSE
DHR
Danaher
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200715 18:37:02