DHR

Danaher Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Danaher Corporation DHR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 207.15 04:00:13
Close Price Low Price High Price Open Price Previous Close
207.15
more quote information »

DHR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week208.54210.29201.5619206.592,178,478-1.39-0.67%
1 Month206.27210.575192.51204.392,094,6400.880.43%
3 Months177.11213.19175.14198.752,065,13830.0416.96%
6 Months135.95213.19119.60169.632,870,25571.2052.37%
1 Year145.30213.19119.60154.754,936,45361.8542.57%
3 Years86.85213.1983.81134.673,122,596120.30138.51%
5 Years85.29213.1975.71117.412,893,383121.86142.88%

DHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 207.15 1.34 0.65% 205.29 207.59 203.89 1,632,844
Sep 21 2020 205.81 -0.50 -0.24% 204.49 205.83 201.5619 1,599,995
Sep 18 2020 206.31 -0.84 -0.41% 207.48 208.57 204.70 3,871,246
Sep 17 2020 207.15 0.41 0.2% 204.48 207.27 203.00 1,965,229
Sep 16 2020 206.74 -1.95 -0.93% 208.54 210.29 206.74 1,823,078
Sep 15 2020 208.69 0.76 0.37% 209.31 209.71 207.8216 1,591,507
Sep 14 2020 207.93 3.06 1.49% 206.50 209.68 205.00 1,720,708
Sep 11 2020 204.87 1.78 0.88% 204.92 206.27 203.94 1,951,488
Sep 10 2020 203.09 1.15 0.57% 203.29 206.34 202.00 2,416,039
Sep 09 2020 201.94 5.79 2.95% 196.74 203.50 196.74 2,643,631
Sep 08 2020 196.15 -0.43 -0.22% 196.75 199.99 193.10 2,668,463
Sep 04 2020 196.58 -4.33 -2.16% 201.00 204.50 192.51 3,795,030
Sep 03 2020 200.91 -9.06 -4.31% 209.83 210.10 199.30 2,368,137
Sep 02 2020 209.97 1.59 0.76% 207.38 210.575 206.455 1,908,590
Sep 01 2020 208.38 1.93 0.93% 205.41 208.48 205.17 1,597,841
Aug 31 2020 206.4545 2.07 1.02% 206.00 207.67 205.148 1,709,151
Aug 28 2020 204.38 -0.01 0.0% 205.31 206.28 203.69 1,387,034
Aug 27 2020 204.39 -3.80 -1.83% 207.04 208.69 198.12 2,511,832
Aug 26 2020 208.19 0.62 0.3% 206.27 208.88 205.08 1,139,443
Aug 25 2020 207.57 2.01 0.98% 207.18 208.15 206.02 1,449,038
Aug 24 2020 205.56 -2.24 -1.08% 208.69 209.38 204.79 1,227,903
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.