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 (%)
Jul 29, 2022 286.79 290.45 285.84 289.29 2,991,435 +2.44(+0.85%)
Jul 28, 2022 279.89 287.90 276.05 286.85 2,502,218 +8.89(+3.20%)
Jul 27, 2022 274.50 279.21 273.19 277.96 1,900,309 +3.52(+1.28%)
Jul 26, 2022 271.54 274.64 270.40 274.43 2,145,012 +3.10(+1.14%)
Jul 25, 2022 271.24 271.64 267.43 271.34 2,233,710 -0.46(-0.17%)
Jul 22, 2022 275.37 277.06 270.26 271.79 2,833,904 -5.35(-1.93%)
Jul 21, 2022 272.94 277.44 269.43 277.14 4,207,292 +23.06(+9.07%)
Jul 20, 2022 255.08 258.95 252.92 254.09 2,920,449 +0.25(+0.10%)
Jul 19, 2022 248.97 254.71 247.89 253.84 2,073,207 +8.62(+3.52%)
Jul 18, 2022 253.03 253.82 244.25 245.21 1,990,993 -8.66(-3.41%)
Jul 15, 2022 252.23 255.20 248.79 253.87 4,131,790 +7.66(+3.11%)
Jul 14, 2022 246.23 247.82 241.03 246.21 2,387,646 -3.01(-1.21%)
Jul 13, 2022 248.07 251.89 246.41 249.21 1,987,167 -1.60(-0.64%)
Jul 12, 2022 262.32 263.71 250.25 250.81 2,212,675 -12.51(-4.75%)
Jul 11, 2022 259.52 263.70 259.41 263.32 1,703,669 +1.53(+0.58%)
Jul 08, 2022 259.44 263.29 259.26 261.79 1,134,300 +0.31(+0.12%)
Jul 07, 2022 257.71 263.70 257.22 261.48 1,799,716 +3.39(+1.31%)
Jul 06, 2022 253.34 259.77 252.07 258.10 1,936,732 +4.50(+1.77%)
Jul 05, 2022 252.67 253.76 247.03 253.60 1,635,315 -2.52(-0.98%)
Jul 01, 2022 252.42 256.81 249.17 256.12 1,422,856 +4.50(+1.79%)
Jun 30, 2022 247.04 252.50 246.51 251.63 2,189,086 +0.66(+0.26%)
Jun 29, 2022 249.14 252.17 247.24 250.97 1,677,913 +0.97(+0.39%)
Jun 28, 2022 254.44 256.70 249.28 250.00 1,772,305 -4.50(-1.77%)
Jun 27, 2022 256.53 257.68 252.77 254.49 1,864,048 -0.42(-0.16%)
Jun 24, 2022 253.70 255.42 251.83 254.91 2,943,595 +1.64(+0.65%)
Jun 23, 2022 245.03 253.87 245.03 253.27 2,687,868 +9.45(+3.88%)
Jun 22, 2022 238.86 246.64 238.51 243.82 1,883,937 +2.02(+0.84%)
Jun 21, 2022 240.09 243.39 239.21 241.80 2,870,875 +5.23(+2.21%)
Jun 17, 2022 238.99 243.29 236.26 236.58 6,878,774 -2.23(-0.93%)
Jun 16, 2022 237.72 239.42 236.21 238.81 2,048,471 -4.06(-1.67%)
Jun 15, 2022 242.81 246.67 238.75 242.86 2,377,324 +2.50(+1.04%)
Jun 14, 2022 240.96 242.39 237.56 240.36 2,418,388 -1.39(-0.57%)
Jun 13, 2022 243.72 245.15 240.29 241.75 2,678,423 -7.59(-3.05%)
Jun 10, 2022 251.41 252.90 249.11 249.35 2,167,013 -7.22(-2.81%)
Jun 09, 2022 261.48 262.92 256.47 256.56 1,369,332 -6.78(-2.58%)
Jun 08, 2022 263.41 265.53 261.16 263.35 1,614,196 -2.65(-1.00%)
Jun 07, 2022 260.61 266.74 259.99 266.00 1,642,683 +4.49(+1.72%)
Jun 06, 2022 266.23 267.40 260.86 261.50 1,406,069 -2.29(-0.87%)
Jun 03, 2022 267.70 267.92 262.18 263.79 2,192,449 -7.15(-2.64%)
Jun 02, 2022 261.47 271.27 258.80 270.94 2,688,937 +12.16(+4.70%)
Jun 01, 2022 269.17 269.17 256.20 258.79 2,322,009 -2.80(-1.07%)
May 31, 2022 261.59 262.38 257.40 261.58 6,453,838 -2.65(-1.00%)
May 27, 2022 253.33 264.62 251.89 264.23 2,878,087 +14.66(+5.87%)
May 26, 2022 248.99 250.50 247.89 249.57 2,536,549 +1.38(+0.56%)
May 25, 2022 247.29 249.99 244.69 248.20 2,596,236 -1.67(-0.67%)
May 24, 2022 249.45 251.22 246.69 249.86 1,930,516 -1.11(-0.44%)
May 23, 2022 252.28 252.36 247.18 250.97 2,066,633 +1.31(+0.52%)
May 20, 2022 250.24 252.34 244.26 249.66 2,445,870 +2.47(+1.00%)
May 19, 2022 240.87 248.56 240.11 247.20 2,414,095 +5.66(+2.34%)
May 18, 2022 244.91 246.83 240.65 241.53 2,276,613 -5.32(-2.16%)
May 17, 2022 249.62 251.60 244.72 246.86 2,968,523 +2.58(+1.05%)
May 16, 2022 245.79 247.76 242.41 244.28 2,365,130 -2.80(-1.13%)
May 13, 2022 241.87 248.59 241.81 247.08 3,191,573 +9.56(+4.02%)
May 12, 2022 233.17 238.88 231.73 237.52 2,855,819 +2.42(+1.03%)
May 11, 2022 238.42 241.02 234.88 235.10 2,440,936 -3.31(-1.39%)
May 10, 2022 241.90 243.25 232.80 238.41 3,040,576 +1.07(+0.45%)
May 09, 2022 242.77 245.14 235.68 237.34 4,030,344 -9.79(-3.96%)
May 06, 2022 246.48 248.51 242.22 247.13 2,140,599 -2.65(-1.06%)
May 05, 2022 253.96 254.98 246.74 249.77 2,316,609 -4.68(-1.84%)
May 04, 2022 244.57 256.07 244.02 254.45 2,919,490 +8.05(+3.27%)
May 03, 2022 248.84 249.78 245.19 246.40 2,740,777 -1.99(-0.80%)
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.