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
-0.87 -0.39% 222.98 18:16:37
Open Price Low Price High Price Close Price Prev Close
224.50 222.50 226.24 223.00 223.85
more quote information »

DHR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week241.58242.57222.50230.482,443,278-18.60-7.7%
1 Month230.42248.86217.83235.202,607,298-7.44-3.23%
3 Months225.10248.86217.83231.872,421,684-2.12-0.94%
6 Months208.69248.86192.51225.552,405,40814.296.85%
1 Year155.30248.86119.60187.512,837,46367.6843.58%
3 Years99.52248.8694.15148.783,178,486123.46124.06%
5 Years86.84248.8675.71127.782,868,069136.14156.77%

DHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 223.00 -0.85 -0.38% 224.50 226.24 222.50 2,880,892
Feb 23 2021 223.85 -1.65 -0.73% 225.35 226.64 222.86 2,185,483
Feb 22 2021 225.50 -5.74 -2.48% 231.70 231.70 225.00 3,440,323
Feb 19 2021 231.24 -6.16 -2.59% 237.32 238.5354 231.12 3,074,989
Feb 18 2021 237.40 -2.51 -1.05% 238.07 238.60 235.50 1,563,790
Feb 17 2021 239.91 -2.36 -0.97% 241.58 242.57 239.30 1,951,805
Feb 16 2021 242.27 -3.63 -1.48% 247.82 248.86 241.595 1,637,198
Feb 12 2021 245.90 5.24 2.18% 240.50 247.08 240.15 2,103,470
Feb 11 2021 240.66 3.17 1.33% 239.27 240.95 237.41 1,849,282
Feb 10 2021 237.49 0.49 0.21% 238.85 238.85 236.22 1,406,257
Feb 09 2021 237.00 1.35 0.57% 236.51 238.43 234.75 1,895,813
Feb 08 2021 235.65 0.06 0.03% 236.23 238.755 234.08 1,549,164
Feb 05 2021 235.59 0.06 0.03% 236.00 238.35 234.56 1,470,937
Feb 04 2021 235.53 -2.70 -1.13% 237.62 239.88 234.6101 2,464,165
Feb 03 2021 238.23 -6.86 -2.8% 244.02 244.50 238.12 2,835,656
Feb 02 2021 245.09 3.34 1.38% 244.75 246.12 242.84 3,671,979
Feb 01 2021 241.75 3.91 1.64% 239.50 244.4386 239.06 3,584,192
Jan 29 2021 237.84 9.27 4.06% 227.94 239.10 225.95 5,563,246
Jan 28 2021 228.57 6.37 2.87% 225.60 232.00 225.2414 2,621,481
Jan 27 2021 222.20 -11.78 -5.03% 230.42 230.42 217.83 4,669,430
Jan 26 2021 233.98 -4.17 -1.75% 238.86 239.00 233.98 1,643,271
Jan 25 2021 238.15 0.11 0.05% 237.91 239.30 233.57 2,168,376
See More Historical Prices ยป
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:20210225 00:04:58