Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaher Corp (NY: DHR )

243.85 -3.04 (-1.23%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 324.77 325.95 318.67 320.70 2,436,248 -2.82(-0.87%)
Aug 30, 2021 317.45 323.94 317.11 323.52 1,729,724 +7.82(+2.48%)
Aug 27, 2021 315.65 318.36 314.19 315.69 1,330,560 +0.75(+0.24%)
Aug 26, 2021 316.58 317.55 313.17 314.94 1,300,074 -1.13(-0.36%)
Aug 25, 2021 316.36 318.15 315.17 316.07 1,357,304 -1.16(-0.36%)
Aug 24, 2021 315.52 318.85 314.77 317.23 1,775,099 +2.01(+0.64%)
Aug 23, 2021 318.25 319.22 315.09 315.22 2,770,129 -2.89(-0.91%)
Aug 20, 2021 317.89 319.75 316.04 318.11 3,331,370 +1.73(+0.55%)
Aug 19, 2021 309.71 317.34 309.20 316.38 3,261,237 +4.77(+1.53%)
Aug 18, 2021 317.72 319.97 311.36 311.61 3,359,147 -5.92(-1.86%)
Aug 17, 2021 315.85 317.88 314.63 317.52 1,777,344 +2.13(+0.67%)
Aug 16, 2021 311.64 315.70 310.75 315.40 1,638,534 +3.50(+1.12%)
Aug 13, 2021 312.47 312.47 309.39 311.89 1,388,288 +1.47(+0.47%)
Aug 12, 2021 306.54 311.23 306.08 310.42 1,958,376 +3.17(+1.03%)
Aug 11, 2021 305.99 309.34 304.51 307.25 2,183,297 +1.67(+0.55%)
Aug 10, 2021 305.23 309.36 304.58 305.58 1,570,619 +0.90(+0.30%)
Aug 09, 2021 304.34 305.84 302.54 304.68 1,557,138 +0.68(+0.22%)
Aug 06, 2021 304.13 304.65 300.50 304.00 1,679,337 +0.14(+0.05%)
Aug 05, 2021 302.79 305.10 301.39 303.86 1,422,203 +1.50(+0.50%)
Aug 04, 2021 299.28 303.82 299.28 302.36 1,602,435 +3.25(+1.09%)
Aug 03, 2021 294.62 299.46 294.04 299.10 1,974,472 +5.23(+1.78%)
Aug 02, 2021 295.98 296.80 291.86 293.87 1,208,148 -0.44(-0.15%)
Jul 30, 2021 293.99 296.53 292.88 294.31 2,254,047 -0.14(-0.05%)
Jul 29, 2021 290.24 295.50 289.88 294.45 1,799,160 +4.70(+1.62%)
Jul 28, 2021 286.19 290.80 286.19 289.75 2,171,555 +2.26(+0.78%)
Jul 27, 2021 287.89 289.13 285.98 287.50 1,750,636 +0.42(+0.14%)
Jul 26, 2021 287.89 290.00 284.22 287.08 2,039,900 -1.08(-0.37%)
Jul 23, 2021 286.99 289.25 285.11 288.16 2,098,621 +2.29(+0.80%)
Jul 22, 2021 280.62 287.14 279.12 285.88 2,474,732 +9.06(+3.27%)
Jul 21, 2021 280.01 280.51 270.14 276.81 2,777,588 -3.76(-1.34%)
Jul 20, 2021 280.64 283.94 278.77 280.57 2,449,597 -0.15(-0.05%)
Jul 19, 2021 279.91 282.14 278.39 280.72 2,545,139 -1.03(-0.37%)
Jul 16, 2021 279.40 283.11 278.16 281.75 2,593,181 +3.80(+1.37%)
Jul 15, 2021 272.37 278.58 272.09 277.95 2,291,386 +4.78(+1.75%)
Jul 14, 2021 274.45 274.89 272.94 273.17 1,462,604 -0.62(-0.23%)
Jul 13, 2021 275.68 276.97 273.49 273.80 1,539,928 -1.25(-0.45%)
Jul 12, 2021 275.66 276.95 274.31 275.04 1,798,730 +0.53(+0.19%)
Jul 09, 2021 274.14 275.28 272.93 274.51 1,681,450 +0.48(+0.18%)
Jul 08, 2021 272.06 274.86 271.63 274.02 1,952,384 -1.55(-0.56%)
Jul 07, 2021 276.74 277.51 272.42 275.58 1,859,513 -0.17(-0.06%)
Jul 06, 2021 271.67 275.89 271.28 275.75 2,560,600 +4.64(+1.71%)
Jul 02, 2021 270.44 271.17 269.23 271.11 1,454,523 +1.80(+0.67%)
Jul 01, 2021 265.14 269.38 264.26 269.30 1,798,755 +3.81(+1.43%)
Jun 30, 2021 267.60 267.72 264.11 265.50 1,889,500 -2.48(-0.93%)
Jun 29, 2021 270.17 270.17 265.27 267.98 3,037,914 -0.81(-0.30%)
Jun 28, 2021 263.70 269.43 263.70 268.79 2,243,888 +5.08(+1.92%)
Jun 25, 2021 264.56 267.25 262.77 263.71 4,042,274 -0.78(-0.30%)
Jun 24, 2021 266.77 267.74 262.30 264.50 3,231,284 -1.08(-0.41%)
Jun 23, 2021 263.56 267.52 262.66 265.57 3,596,152 +1.59(+0.60%)
Jun 22, 2021 260.16 264.65 259.36 263.98 3,773,435 +4.40(+1.69%)
Jun 21, 2021 255.91 259.72 252.73 259.58 2,811,074 +5.56(+2.19%)
Jun 18, 2021 253.65 256.95 252.88 254.03 4,337,157 -0.11(-0.04%)
Jun 17, 2021 240.68 256.01 240.68 254.14 5,058,891 +12.20(+5.04%)
Jun 16, 2021 242.76 243.55 240.22 241.94 1,941,501 -0.36(-0.15%)
Jun 15, 2021 244.35 245.05 241.86 242.29 2,204,823 -2.28(-0.93%)
Jun 14, 2021 245.09 245.09 241.02 244.58 1,901,056 +0.39(+0.16%)
Jun 11, 2021 243.97 244.88 243.15 244.19 3,006,531 +0.75(+0.31%)
Jun 10, 2021 238.43 243.93 238.43 243.44 2,583,738 +5.50(+2.31%)
Jun 09, 2021 238.16 238.74 237.13 237.94 1,927,049 +0.49(+0.21%)
Jun 08, 2021 238.87 239.06 236.31 237.45 2,353,214 -0.04(-0.02%)
Jun 07, 2021 239.44 240.39 237.12 237.49 2,301,828 -2.01(-0.84%)
Jun 04, 2021 240.72 241.73 238.61 239.50 2,015,083 +1.25(+0.52%)
Jun 03, 2021 238.39 239.96 235.59 238.25 3,289,670 -0.99(-0.41%)
Jun 02, 2021 242.15 242.93 238.94 239.24 3,371,612 -3.16(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.