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
  -0.69 -0.47% 147.53 149.31 147.27 148.47 148.22 20:00:00
more quote information »

DHR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week146.49149.61144.03147.1513,249,8841.040.71%
1 Month134.65149.61134.165144.847,705,39412.889.57%
3 Months140.65149.61132.88142.723,940,2646.884.89%
6 Months138.19149.61132.88141.942,996,7519.346.76%
1 Year101.69149.6194.15132.092,852,10945.8445.08%
3 Years77.92149.6177.45107.932,377,56369.6189.34%
5 Years83.66149.619.5298.512,561,62563.8776.34%

DHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 147.53 -0.69 -0.47% 148.47 149.31 147.27 31,166,320
Dec 06 2019 148.22 1.03 0.7% 147.71 148.94 146.79 20,642,894
Dec 05 2019 147.19 0.50 0.34% 146.94 147.31 145.51 13,836,659
Dec 04 2019 146.69 0.00 0.0% 146.90 149.61 145.08 13,798,045
Dec 03 2019 146.69 1.00 0.69% 144.53 146.99 144.03 9,679,920
Dec 02 2019 145.69 -0.29 -0.2% 146.49 146.68 144.07 8,291,904
Nov 29 2019 145.98 -0.61 -0.42% 146.66 147.00 145.21 1,997,850
Nov 27 2019 146.59 0.61 0.42% 146.31 147.20 145.77 8,549,647
Nov 26 2019 145.9757 1.04 0.71% 145.30 146.40 144.74 8,618,731
Nov 25 2019 144.94 1.62 1.13% 143.99 145.00 143.65 5,108,933
Nov 22 2019 143.32 0.14 0.1% 143.59 143.85 142.46 4,499,588
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
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.