DHR

Danaher Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Danaher Corporation DHR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 234.91 20:00:00
Close Price Low Price High Price Open Price Previous Close
234.91
more quote information »

DHR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week223.19236.55223.19230.662,691,01011.725.25%
1 Month209.42236.55209.41224.002,141,45325.4912.17%
3 Months205.81236.55192.51211.811,978,59029.1014.14%
6 Months166.50236.55155.50187.732,450,63868.4141.09%
1 Year136.28236.55119.60158.044,962,52898.6372.37%
3 Years91.42236.5591.41137.693,115,004143.49156.96%
5 Years91.73236.5575.71119.542,870,252143.18156.09%

DHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 234.91 2.25 0.97% 231.42 235.12 231.21 2,384,093
Oct 23 2020 232.66 -1.32 -0.56% 235.19 236.55 231.33 2,268,899
Oct 22 2020 233.98 7.43 3.28% 226.78 235.60 225.78 2,742,790
Oct 21 2020 226.55 -0.48 -0.21% 228.81 229.75 226.21 3,761,433
Oct 20 2020 227.03 3.20 1.43% 223.19 229.00 223.19 2,297,834
Oct 19 2020 223.83 -3.62 -1.59% 228.25 228.71 222.25 2,283,477
Oct 16 2020 227.45 2.03 0.9% 226.39 229.4499 226.00 2,824,106
Oct 15 2020 225.42 -1.13 -0.5% 223.05 225.79 220.68 1,724,558
Oct 14 2020 226.55 0.93 0.41% 225.85 227.20 224.21 1,789,896
Oct 13 2020 225.62 -0.13 -0.06% 224.31 225.96 224.31 1,644,924
Oct 12 2020 225.75 -0.31 -0.14% 226.78 227.48 225.11 1,889,015
Oct 09 2020 226.06 5.35 2.42% 221.60 226.17 221.17 1,619,112
Oct 08 2020 220.71 -1.32 -0.59% 222.66 222.867 219.94 2,150,674
Oct 07 2020 222.03 3.79 1.74% 219.52 223.2799 219.36 1,746,764
Oct 06 2020 218.24 -0.11 -0.05% 218.03 220.8139 217.107 1,979,366
Oct 05 2020 218.35 5.85 2.75% 214.54 218.63 214.54 1,242,758
Oct 02 2020 212.50 -2.17 -1.01% 212.00 215.23 211.425 1,433,100
Oct 01 2020 214.67 -0.66 -0.31% 217.01 218.68 213.77 2,082,968
Sep 30 2020 215.33 4.32 2.05% 211.76 216.63 211.01 3,239,232
Sep 29 2020 211.01 1.22 0.58% 209.42 212.24 209.41 1,724,054
Sep 28 2020 209.79 2.63 1.27% 208.41 211.33 207.79 2,076,313
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:20201027 07:45:16