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
  0.06 0.04% 163.77 164.54 163.08 163.86 163.71 19:59:37
more quote information »

DHR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week161.55164.54158.46162.212,441,8672.221.37%
1 Month152.87164.54151.96157.532,322,59510.907.13%
3 Months137.41164.54132.88149.1412,406,73726.3619.18%
6 Months141.85164.54132.88147.566,629,87021.9215.45%
1 Year106.83164.54104.50142.134,676,13856.9453.3%
3 Years80.32164.5478.97118.932,983,65283.45103.9%
5 Years83.98164.549.52106.382,916,40679.7995.01%

DHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 163.77 0.06 0.04% 163.86 164.54 163.08 1,882,406
Jan 21 2020 163.71 0.65 0.4% 162.71 164.17 162.60 2,173,520
Jan 17 2020 163.06 1.55 0.96% 162.25 163.165 161.47 2,541,794
Jan 16 2020 161.51 0.71 0.44% 161.65 161.96 158.46 2,392,034
Jan 15 2020 160.80 -0.59 -0.37% 161.55 162.37 160.27 2,660,119
Jan 14 2020 161.39 1.82 1.14% 159.86 161.99 159.36 2,966,423
Jan 13 2020 159.57 1.45 0.92% 158.45 159.75 158.17 2,249,057
Jan 10 2020 158.12 0.45 0.29% 158.24 158.58 157.37 1,995,473
Jan 09 2020 157.67 0.42 0.27% 157.15 158.84 156.39 2,048,356
Jan 08 2020 157.25 1.18 0.76% 157.30 158.03 156.27 2,716,245
Jan 07 2020 156.07 1.46 0.94% 155.02 156.67 154.02 1,987,168
Jan 06 2020 154.61 0.46 0.3% 153.45 154.76 153.26 2,687,331
Jan 03 2020 154.15 -0.96 -0.62% 153.43 155.31 151.96 2,240,944
Jan 02 2020 155.11 1.63 1.06% 153.96 155.24 153.13 2,326,080
Dec 31 2019 153.48 0.64 0.42% 152.72 153.58 152.25 2,194,256
Dec 30 2019 152.84 -0.04 -0.03% 152.94 153.00 152.15 1,997,145
Dec 27 2019 152.88 0.06 0.04% 153.20 153.38 152.40 2,590,997
Dec 26 2019 152.82 -0.52 -0.34% 152.87 153.34 152.52 1,717,171
Dec 24 2019 153.34 0.10 0.07% 152.84 153.48 152.46 1,548,843
Dec 23 2019 153.24 0.39 0.26% 153.71 153.85 152.445 15,966,427
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.