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:

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 232.39 233.60 230.66 231.09 1,409,191 -1.79(-0.77%)
Dec 28, 2023 233.75 233.97 232.32 232.88 1,503,511 +0.51(+0.22%)
Dec 27, 2023 231.01 233.24 230.83 232.37 1,686,954 +1.46(+0.63%)
Dec 26, 2023 229.59 231.72 229.02 230.91 1,464,830 +1.04(+0.45%)
Dec 22, 2023 231.14 232.23 227.90 229.87 1,581,201 +0.01(+0.00%)
Dec 21, 2023 228.02 230.68 227.52 229.86 1,747,964 +3.53(+1.56%)
Dec 20, 2023 228.60 231.86 226.22 226.33 2,682,289 -2.32(-1.02%)
Dec 19, 2023 226.73 228.72 225.25 228.66 3,092,506 +2.68(+1.19%)
Dec 18, 2023 227.61 229.31 225.77 225.97 2,312,835 -0.78(-0.34%)
Dec 15, 2023 229.30 229.42 225.00 226.75 7,909,475 -2.02(-0.88%)
Dec 14, 2023 230.28 232.25 226.10 228.76 5,935,035 +2.38(+1.05%)
Dec 13, 2023 219.53 226.38 218.69 226.38 3,739,726 +7.09(+3.24%)
Dec 12, 2023 221.50 221.58 218.02 219.28 2,898,090 -1.60(-0.72%)
Dec 11, 2023 217.61 221.23 217.50 220.88 2,596,637 +3.85(+1.77%)
Dec 08, 2023 218.54 219.53 215.22 217.03 2,532,901 -1.43(-0.65%)
Dec 07, 2023 216.54 219.60 216.42 218.46 2,773,343 -1.84(-0.83%)
Dec 06, 2023 219.44 221.19 218.93 220.29 1,913,652 +1.32(+0.60%)
Dec 05, 2023 220.85 220.85 216.61 218.98 2,676,459 -2.68(-1.21%)
Dec 04, 2023 221.53 222.38 219.19 221.66 2,251,596 -1.35(-0.60%)
Dec 01, 2023 221.93 223.32 220.05 223.01 3,140,720 +0.17(+0.08%)
Nov 30, 2023 222.46 223.05 219.21 222.84 3,550,871 +0.79(+0.35%)
Nov 29, 2023 220.33 224.88 219.94 222.05 2,244,906 +3.75(+1.72%)
Nov 28, 2023 219.16 219.95 216.30 218.30 1,915,554 -1.24(-0.56%)
Nov 27, 2023 220.03 221.50 218.46 219.53 2,053,236 -1.41(-0.64%)
Nov 24, 2023 220.51 221.91 220.12 220.94 1,279,200 +0.11(+0.05%)
Nov 22, 2023 218.46 221.44 218.46 220.83 3,735,202 +3.43(+1.58%)
Nov 21, 2023 213.98 221.10 213.16 217.40 4,623,918 +6.82(+3.24%)
Nov 20, 2023 208.53 211.35 207.19 210.58 2,573,995 +3.24(+1.56%)
Nov 17, 2023 209.57 209.58 205.86 207.34 2,479,669 -1.33(-0.64%)
Nov 16, 2023 208.81 209.51 206.85 208.67 3,506,757 +0.95(+0.46%)
Nov 15, 2023 204.30 209.21 203.72 207.72 4,119,291 +4.63(+2.28%)
Nov 14, 2023 199.94 204.25 199.94 203.09 2,906,193 +7.52(+3.85%)
Nov 13, 2023 195.59 196.73 193.34 195.56 1,686,541 -1.02(-0.52%)
Nov 10, 2023 195.45 196.77 191.94 196.58 2,114,503 +1.48(+0.76%)
Nov 09, 2023 198.33 198.93 194.89 195.11 2,321,822 -1.30(-0.66%)
Nov 08, 2023 198.57 200.02 195.84 196.40 1,615,306 -1.43(-0.72%)
Nov 07, 2023 195.31 198.50 194.98 197.83 2,217,189 +2.72(+1.40%)
Nov 06, 2023 197.21 197.35 194.70 195.11 2,367,642 -2.34(-1.19%)
Nov 03, 2023 195.57 199.58 195.57 197.45 2,936,716 +4.88(+2.53%)
Nov 02, 2023 191.89 193.27 190.55 192.57 2,541,288 +2.97(+1.57%)
Nov 01, 2023 191.42 191.42 188.46 189.60 3,774,323 -2.02(-1.05%)
Oct 31, 2023 189.62 194.68 188.35 191.61 5,219,401 +6.91(+3.74%)
Oct 30, 2023 188.45 188.88 181.71 184.71 5,505,244 -2.77(-1.48%)
Oct 27, 2023 191.85 193.03 186.46 187.48 3,974,651 -5.79(-2.99%)
Oct 26, 2023 190.34 194.87 189.31 193.27 3,416,786 +1.03(+0.53%)
Oct 25, 2023 192.42 193.38 182.86 192.24 7,529,729 -4.18(-2.13%)
Oct 24, 2023 193.53 202.55 192.02 196.42 5,938,303 -7.19(-3.53%)
Oct 23, 2023 204.52 205.93 202.58 203.62 3,925,797 -1.78(-0.86%)
Oct 20, 2023 206.85 208.76 205.32 205.39 2,932,336 -1.47(-0.71%)
Oct 19, 2023 208.03 209.82 206.09 206.86 3,801,743 +2.49(+1.22%)
Oct 18, 2023 209.51 209.75 204.30 204.37 4,356,235 -7.12(-3.37%)
Oct 17, 2023 206.55 212.10 206.08 211.49 2,649,558 +1.49(+0.71%)
Oct 16, 2023 209.15 211.31 207.74 210.00 3,095,271 +1.02(+0.49%)
Oct 13, 2023 209.30 211.48 208.50 208.99 3,372,788 -0.06(-0.03%)
Oct 12, 2023 216.13 218.22 204.30 209.05 5,092,517 -6.93(-3.21%)
Oct 11, 2023 217.12 218.01 214.34 215.97 2,450,145 -2.01(-0.92%)
Oct 10, 2023 217.06 219.35 214.37 217.98 2,222,904 +0.34(+0.16%)
Oct 09, 2023 216.76 217.77 214.18 217.64 1,955,966 +1.14(+0.52%)
Oct 06, 2023 214.05 217.95 212.56 216.50 2,705,357 +0.36(+0.17%)
Oct 05, 2023 215.18 216.77 211.92 216.14 2,280,689 +0.80(+0.37%)
Oct 04, 2023 215.52 216.73 213.03 215.35 3,457,236 +0.37(+0.17%)
Oct 03, 2023 211.97 216.34 211.97 214.98 4,833,482 +1.95(+0.92%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.