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 )

254.96 +6.40 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 249.85 255.11 249.48 254.96 6,855,230 +6.40(+2.57%)
Jun 20, 2024 250.39 251.77 247.20 248.56 6,112,174 -8.95(-3.48%)
Jun 18, 2024 254.92 258.38 254.00 257.51 3,162,251 +3.38(+1.33%)
Jun 17, 2024 254.27 255.24 253.98 254.13 3,366,813 -0.72(-0.28%)
Jun 14, 2024 253.59 254.87 252.95 254.85 3,097,195 -0.16(-0.06%)
Jun 13, 2024 263.50 263.50 252.43 255.01 4,945,465 -9.60(-3.63%)
Jun 12, 2024 261.42 266.11 260.57 264.61 3,311,191 +3.36(+1.29%)
Jun 11, 2024 264.10 264.58 260.29 261.25 3,444,742 -3.42(-1.29%)
Jun 10, 2024 262.38 265.64 261.88 264.67 3,115,369 +1.59(+0.60%)
Jun 07, 2024 267.58 267.73 262.82 263.08 3,626,852 -4.90(-1.83%)
Jun 06, 2024 267.42 269.11 265.57 267.98 2,405,924 +0.13(+0.05%)
Jun 05, 2024 264.00 268.09 262.60 267.85 2,551,961 +4.52(+1.72%)
Jun 04, 2024 261.39 264.23 260.00 263.33 3,119,815 +1.95(+0.75%)
Jun 03, 2024 257.24 261.57 256.69 261.38 3,003,302 +4.58(+1.78%)
May 31, 2024 253.09 256.98 252.74 256.80 4,803,269 +4.06(+1.61%)
May 30, 2024 248.95 253.68 248.53 252.74 3,450,878 -3.19(-1.25%)
May 29, 2024 253.47 256.48 253.47 255.93 2,930,996 -2.78(-1.07%)
May 28, 2024 262.56 263.81 257.25 258.71 2,881,253 -4.07(-1.55%)
May 24, 2024 262.18 263.13 260.85 262.78 2,089,038 +1.38(+0.53%)
May 23, 2024 267.18 267.19 261.10 261.40 2,901,166 -5.79(-2.17%)
May 22, 2024 267.39 268.98 266.56 267.19 2,533,634 +0.64(+0.24%)
May 21, 2024 267.24 267.33 264.73 266.55 2,561,203 -0.56(-0.21%)
May 20, 2024 265.64 267.64 265.05 267.11 1,757,820 +1.31(+0.49%)
May 17, 2024 265.03 265.94 263.18 265.80 3,187,620 +0.96(+0.36%)
May 16, 2024 262.46 265.37 261.55 264.84 3,448,362 +1.38(+0.52%)
May 15, 2024 260.00 264.02 259.74 263.46 3,073,060 +4.20(+1.62%)
May 14, 2024 254.30 259.79 252.53 259.26 3,096,465 +7.65(+3.04%)
May 13, 2024 253.00 254.75 251.61 251.61 1,305,648 -1.77(-0.70%)
May 10, 2024 252.04 254.90 250.83 253.38 1,520,788 +1.95(+0.78%)
May 09, 2024 249.62 251.53 249.00 251.43 1,604,540 +1.88(+0.75%)
May 08, 2024 249.30 249.82 248.15 249.55 1,471,345 +0.79(+0.32%)
May 07, 2024 246.54 249.10 246.20 248.76 1,683,419 +1.36(+0.55%)
May 06, 2024 248.71 249.55 246.91 247.40 1,741,112 -0.98(-0.39%)
May 03, 2024 249.54 249.73 247.59 248.38 1,787,818 +1.54(+0.62%)
May 02, 2024 248.99 249.44 242.66 246.84 2,780,592 -0.05(-0.02%)
May 01, 2024 246.26 249.52 244.55 246.89 2,310,390 +0.27(+0.11%)
Apr 30, 2024 246.50 247.00 244.28 246.62 3,940,972 -0.20(-0.08%)
Apr 29, 2024 246.25 248.97 245.73 246.82 1,616,241 +0.24(+0.10%)
Apr 26, 2024 243.68 248.10 243.68 246.58 2,710,447 +0.78(+0.32%)
Apr 25, 2024 249.93 250.64 245.28 245.80 2,943,547 -4.61(-1.84%)
Apr 24, 2024 249.03 254.09 247.98 250.41 3,344,811 -2.70(-1.07%)
Apr 23, 2024 254.72 256.72 249.59 253.11 6,876,663 +17.03(+7.21%)
Apr 22, 2024 235.96 238.72 234.47 236.08 2,820,174 +0.57(+0.24%)
Apr 19, 2024 237.78 237.80 234.02 235.51 2,351,430 -0.85(-0.36%)
Apr 18, 2024 232.26 238.44 230.74 236.36 4,261,041 -3.03(-1.27%)
Apr 17, 2024 240.42 240.84 238.02 239.39 2,988,527 -0.95(-0.40%)
Apr 16, 2024 241.10 241.34 238.53 240.34 3,225,456 +0.68(+0.28%)
Apr 15, 2024 242.36 243.26 238.16 239.66 2,824,156 -0.29(-0.12%)
Apr 12, 2024 242.38 243.18 239.00 239.95 2,684,916 -4.05(-1.66%)
Apr 11, 2024 246.31 246.98 243.07 244.00 2,081,276 -1.87(-0.76%)
Apr 10, 2024 244.82 246.25 243.43 245.87 2,229,555 -3.93(-1.57%)
Apr 09, 2024 246.57 249.86 245.53 249.80 1,602,067 +5.55(+2.27%)
Apr 08, 2024 244.54 245.99 243.72 244.25 2,425,995 -0.03(-0.01%)
Apr 05, 2024 242.13 246.10 242.04 244.28 2,280,853 +2.38(+0.98%)
Apr 04, 2024 246.48 247.12 241.72 241.90 2,693,876 -2.44(-1.00%)
Apr 03, 2024 246.00 248.10 243.78 244.34 1,898,412 -1.60(-0.65%)
Apr 02, 2024 245.00 246.28 242.58 245.94 2,955,644 -1.85(-0.75%)
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.