DHR

Danaher Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Danaher Corporation DHR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
6.45 2.1% 313.35 18:53:02
Open Price Low Price High Price Close Price Prev Close
312.29 311.83 316.45 313.35 306.90
more quote information »

DHR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week327.84331.685304.54315.742,803,459-14.49-4.42%
1 Month302.16331.685297.36312.172,488,31511.193.7%
3 Months323.87331.685282.51309.622,432,476-10.52-3.25%
6 Months242.48333.96239.05298.602,309,47170.8729.23%
1 Year225.41333.96211.22265.752,403,98087.9439.01%
3 Years104.66333.9694.15179.913,299,499208.69199.4%
5 Years77.30333.9676.27153.302,842,278236.05305.37%

DHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 313.35 6.45 2.1% 312.29 316.45 311.83 2,171,559
Dec 06 2021 306.90 -6.04 -1.93% 311.28 314.35 304.54 2,432,207
Dec 03 2021 312.94 -3.12 -0.99% 319.31 321.87 310.36 3,016,485
Dec 02 2021 316.06 -3.66 -1.14% 318.12 322.78 315.00 2,882,269
Dec 01 2021 319.72 -1.92 -0.6% 320.30 325.81 315.7631 2,344,051
Nov 30 2021 321.64 -4.88 -1.49% 327.84 331.685 319.91 3,342,284
Nov 29 2021 326.52 2.56 0.79% 323.31 329.445 323.12 3,088,666
Nov 26 2021 323.96 8.48 2.69% 320.00 331.49 319.95 3,078,289
Nov 24 2021 315.48 1.96 0.63% 312.85 315.93 310.705 1,557,837
Nov 23 2021 313.52 -0.21 -0.07% 310.17 313.97 307.92 1,774,906
Nov 22 2021 313.73 -0.40 -0.13% 313.83 317.01 308.80 2,211,288
Nov 19 2021 314.13 1.48 0.47% 314.88 321.19 313.564 2,320,101
Nov 18 2021 312.65 2.98 0.96% 310.89 313.48 308.05 2,007,959
Nov 17 2021 309.67 4.08 1.34% 310.00 310.70 306.51 2,429,501
Nov 16 2021 305.59 5.91 1.97% 301.17 308.39 299.63 2,692,977
Nov 15 2021 299.68 -4.70 -1.54% 304.06 308.295 299.12 3,124,992
Nov 12 2021 304.38 -0.16 -0.05% 305.50 307.44 301.945 2,732,881
Nov 11 2021 304.54 2.51 0.83% 303.72 306.1114 302.18 2,153,682
Nov 10 2021 302.03 2.84 0.95% 297.55 302.66 297.55 2,230,489
Nov 09 2021 299.19 -2.16 -0.72% 302.16 302.65 297.36 1,857,117
Nov 08 2021 301.35 9.27 3.17% 293.55 301.95 293.35 2,913,643
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.