Danaher Historical Data - DHR

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Danaher Corporation DHR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 143.18 0.00 0.00 0.00 143.18 03:59:41
more quote information »

DHR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week139.26143.82138.965142.788,182,6593.922.81%
1 Month135.73143.82132.88139.593,899,3497.455.49%
3 Months142.82147.33132.88140.102,718,5630.360.25%
6 Months130.37147.33129.16139.712,432,01212.819.83%
1 Year101.90147.3394.15128.982,563,33441.2840.51%
3 Years78.86147.3376.27105.222,289,36364.3281.56%
5 Years83.59147.339.5296.952,502,58359.5971.29%

DHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 143.18 0.22 0.15% 142.61 143.28 141.05 7,225,075
Nov 20 2019 142.96 -0.64 -0.45% 143.07 143.82 142.44 6,371,653
Nov 19 2019 143.60 3.37 2.4% 140.16 143.80 139.25 7,446,251
Nov 18 2019 140.23 -2.76 -1.93% 142.60 143.075 140.11 5,240,337
Nov 15 2019 142.99 6.84 5.02% 139.26 143.03 138.965 14,629,978
Nov 14 2019 136.15 -0.90 -0.66% 136.84 137.1403 135.13 2,154,858
Nov 13 2019 137.05 1.51 1.11% 135.29 137.70 134.46 5,768,782
Nov 12 2019 135.54 1.02 0.76% 134.67 136.2864 134.53 1,458,249
Nov 11 2019 134.52 -0.71 -0.53% 134.65 135.74 134.165 1,083,139
Nov 08 2019 135.23 0.73 0.54% 134.71 135.62 134.365 1,662,408
Nov 07 2019 134.50 -0.36 -0.27% 134.84 135.22 134.07 2,533,803
Nov 06 2019 134.86 1.39 1.04% 133.87 135.05 133.35 2,568,605
Nov 05 2019 133.47 -1.75 -1.29% 135.17 135.55 132.88 3,114,161
Nov 04 2019 135.22 -1.35 -0.99% 137.56 137.99 135.20 2,096,627
Nov 01 2019 136.57 -1.25 -0.91% 138.72 139.33 136.53 2,278,969
Oct 31 2019 137.82 -0.43 -0.31% 138.20 138.70 136.66 2,535,637
Oct 30 2019 138.25 0.98 0.71% 137.41 138.81 136.80 3,162,440
Oct 29 2019 137.27 1.06 0.78% 135.84 138.71 135.78 2,347,316
Oct 28 2019 136.21 0.34 0.25% 136.28 137.5124 136.02 1,945,457
Oct 25 2019 135.87 -0.57 -0.42% 135.73 136.31 135.08 2,363,242
Oct 24 2019 136.44 -2.01 -1.45% 137.68 139.07 134.85 2,796,315
Oct 23 2019 138.45 1.37 1.0% 137.68 138.995 137.08 2,407,994
Oct 22 2019 137.08 -1.15 -0.83% 138.35 139.73 136.97 1,830,393
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:20191122 13:26:24