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 )

246.58 +0.78 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 257.31 271.62 257.31 271.62 5,781,855 +14.30(+5.56%)
Nov 29, 2022 258.30 259.96 254.97 257.33 2,175,660 -2.13(-0.82%)
Nov 28, 2022 263.34 266.51 258.67 259.45 2,358,730 -5.84(-2.20%)
Nov 25, 2022 263.23 265.70 262.69 265.29 874,046 +3.67(+1.40%)
Nov 23, 2022 261.67 262.49 259.45 261.63 1,559,753 +1.30(+0.50%)
Nov 22, 2022 260.92 262.05 257.00 260.33 1,822,399 +1.97(+0.76%)
Nov 21, 2022 258.12 261.25 257.36 258.36 1,572,732 -0.59(-0.23%)
Nov 18, 2022 263.34 264.26 254.72 258.95 2,733,344 +1.02(+0.40%)
Nov 17, 2022 261.57 261.57 253.29 257.92 2,177,081 -6.50(-2.46%)
Nov 16, 2022 268.23 269.37 261.97 264.42 2,224,902 -4.14(-1.54%)
Nov 15, 2022 270.30 273.75 266.36 268.56 2,575,946 +3.59(+1.35%)
Nov 14, 2022 268.24 270.71 264.98 264.98 2,414,247 -4.25(-1.58%)
Nov 11, 2022 267.28 275.42 266.55 269.23 3,548,213 +3.11(+1.17%)
Nov 10, 2022 255.65 266.48 255.45 266.12 3,359,022 +20.78(+8.47%)
Nov 09, 2022 251.36 252.28 244.53 245.34 2,211,645 -6.02(-2.40%)
Nov 08, 2022 248.38 254.79 246.97 251.36 3,240,875 +3.94(+1.59%)
Nov 07, 2022 246.88 247.96 243.70 247.41 2,456,218 +2.06(+0.84%)
Nov 04, 2022 243.20 245.71 237.54 245.35 3,016,661 +5.51(+2.30%)
Nov 03, 2022 238.63 241.98 233.42 239.84 4,101,996 -1.11(-0.46%)
Nov 02, 2022 252.93 240.66 240.95 4,556,040 -13.19(-5.19%)
Nov 01, 2022 252.09 255.59 249.88 254.15 3,018,296 +4.12(+1.65%)
Oct 31, 2022 248.15 250.97 245.99 250.02 2,969,996 -0.13(-0.05%)
Oct 28, 2022 247.46 250.88 246.22 250.15 3,340,157 +3.67(+1.49%)
Oct 27, 2022 250.33 250.81 243.03 246.48 3,311,940 -5.64(-2.24%)
Oct 26, 2022 251.98 254.91 249.47 252.12 4,575,777 +1.90(+0.76%)
Oct 25, 2022 250.51 253.63 249.01 250.22 3,569,499 +0.20(+0.08%)
Oct 24, 2022 245.19 250.40 240.69 250.02 3,669,379 +7.03(+2.89%)
Oct 21, 2022 241.20 243.38 233.28 242.99 6,736,653 +1.50(+0.62%)
Oct 20, 2022 240.10 252.35 240.00 241.49 7,609,558 -14.71(-5.74%)
Oct 19, 2022 258.66 259.35 249.69 256.20 4,135,869 -7.63(-2.89%)
Oct 18, 2022 264.69 267.63 261.78 263.83 2,076,375 +5.60(+2.17%)
Oct 17, 2022 254.75 260.43 254.24 258.23 2,194,764 +6.18(+2.45%)
Oct 14, 2022 257.24 259.05 251.68 252.05 2,025,960 -3.54(-1.38%)
Oct 13, 2022 245.12 257.37 240.96 255.59 2,919,794 +5.55(+2.22%)
Oct 12, 2022 252.34 254.53 249.65 250.03 2,624,464 -2.44(-0.97%)
Oct 11, 2022 257.63 258.19 250.57 252.48 3,275,985 -7.22(-2.78%)
Oct 10, 2022 267.54 267.54 258.52 259.70 1,653,793 -7.02(-2.63%)
Oct 07, 2022 272.75 273.69 265.01 266.72 1,587,718 -9.51(-3.44%)
Oct 06, 2022 279.24 280.71 275.86 276.23 2,012,665 -4.21(-1.50%)
Oct 05, 2022 274.71 281.77 274.23 280.44 2,094,168 +3.22(+1.16%)
Oct 04, 2022 271.80 277.36 270.16 277.23 2,603,281 +10.19(+3.82%)
Oct 03, 2022 259.56 268.08 257.05 267.03 3,049,122 +10.43(+4.07%)
Sep 30, 2022 260.43 263.86 256.34 256.60 2,684,785 -3.83(-1.47%)
Sep 29, 2022 262.91 264.12 258.56 260.44 2,480,493 -3.81(-1.44%)
Sep 28, 2022 262.49 266.03 258.94 264.25 2,885,647 +6.09(+2.36%)
Sep 27, 2022 262.89 263.48 255.41 258.16 2,260,358 -2.54(-0.97%)
Sep 26, 2022 260.62 264.70 258.58 260.70 1,588,300 -2.59(-0.98%)
Sep 23, 2022 262.02 263.81 259.30 263.29 2,044,163 -1.15(-0.44%)
Sep 22, 2022 264.01 266.73 263.33 264.44 2,918,319 -2.03(-0.76%)
Sep 21, 2022 274.92 277.65 266.38 266.47 2,127,634 -5.85(-2.15%)
Sep 20, 2022 273.40 274.09 269.70 272.32 2,114,907 -4.54(-1.64%)
Sep 19, 2022 272.76 277.10 270.87 276.86 2,261,244 +1.87(+0.68%)
Sep 16, 2022 280.44 280.72 273.15 274.99 5,775,883 -4.81(-1.72%)
Sep 15, 2022 286.34 288.99 279.06 279.80 3,243,259 +0.18(+0.06%)
Sep 14, 2022 280.18 285.31 277.00 279.62 2,995,918 -0.05(-0.02%)
Sep 13, 2022 285.24 287.24 278.95 279.68 1,909,566 -11.64(-4.00%)
Sep 12, 2022 288.65 292.40 287.17 291.32 1,777,044 +3.07(+1.06%)
Sep 09, 2022 285.29 289.40 284.79 288.25 2,171,860 +2.30(+0.81%)
Sep 08, 2022 274.15 286.77 273.05 285.95 3,372,494 +10.55(+3.83%)
Sep 07, 2022 269.73 276.60 268.74 275.40 1,701,985 +4.95(+1.83%)
Sep 06, 2022 268.43 273.04 267.08 270.44 2,045,081 +3.04(+1.14%)
Sep 02, 2022 273.94 274.80 266.42 267.41 1,542,847 -4.41(-1.62%)
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.