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 )

250.50 +1.73 (+0.70%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 139.32 140.43 138.09 140.24 3,849,903 +0.92(+0.66%)
Jun 27, 2019 139.10 139.44 137.98 139.32 1,646,914 +1.22(+0.88%)
Jun 26, 2019 139.18 139.65 137.05 138.10 2,364,460 -1.26(-0.91%)
Jun 25, 2019 139.59 140.73 138.99 139.37 2,381,232 +0.05(+0.04%)
Jun 24, 2019 140.77 141.22 139.29 139.32 2,214,693 -1.55(-1.10%)
Jun 21, 2019 140.45 141.21 139.73 140.87 3,077,377 +0.08(+0.06%)
Jun 20, 2019 141.06 141.69 139.79 140.79 2,095,428 +1.09(+0.78%)
Jun 19, 2019 137.95 140.33 137.95 139.70 1,962,216 +1.50(+1.09%)
Jun 18, 2019 137.66 138.72 136.84 138.20 1,867,298 +1.63(+1.19%)
Jun 17, 2019 137.20 137.44 135.89 136.57 2,244,437 -0.28(-0.20%)
Jun 14, 2019 136.64 137.46 136.32 136.85 2,343,872 +0.21(+0.15%)
Jun 13, 2019 136.33 136.68 135.62 136.64 1,558,486 +0.64(+0.47%)
Jun 12, 2019 135.23 136.22 135.12 136.01 1,862,524 +0.84(+0.62%)
Jun 11, 2019 135.96 136.70 133.49 135.16 1,782,738 -0.06(-0.04%)
Jun 10, 2019 135.44 136.22 134.29 135.22 1,791,307 +0.44(+0.33%)
Jun 07, 2019 133.08 135.10 132.54 134.78 2,429,782 +2.55(+1.93%)
Jun 06, 2019 131.59 133.10 131.20 132.23 2,185,478 +0.71(+0.54%)
Jun 05, 2019 131.03 132.13 130.08 131.53 3,091,280 +1.72(+1.32%)
Jun 04, 2019 131.05 131.05 129.22 129.81 3,407,826 +0.52(+0.40%)
Jun 03, 2019 129.57 131.16 128.60 129.29 2,353,581 -0.09(-0.07%)
May 31, 2019 128.98 130.19 128.15 129.38 2,032,267 -0.42(-0.33%)
May 30, 2019 127.67 129.94 127.53 129.80 2,025,153 +2.12(+1.66%)
May 29, 2019 127.35 127.98 126.59 127.69 1,800,590 +0.15(+0.12%)
May 28, 2019 130.00 131.44 127.30 127.54 3,565,247 -1.87(-1.45%)
May 24, 2019 130.00 130.59 129.18 129.41 1,808,817 +0.40(+0.31%)
May 23, 2019 128.15 129.10 127.63 129.01 1,651,413 -0.11(-0.08%)
May 22, 2019 127.77 129.50 127.50 129.12 1,962,849 +1.50(+1.18%)
May 21, 2019 128.69 129.47 127.61 127.62 2,929,734 -0.11(-0.08%)
May 20, 2019 127.59 128.33 126.81 127.72 2,600,192 -0.77(-0.60%)
May 17, 2019 128.25 130.24 128.25 128.49 2,784,852 -1.15(-0.88%)
May 16, 2019 129.12 130.49 128.74 129.64 2,350,518 +1.20(+0.93%)
May 15, 2019 127.14 128.92 126.41 128.44 1,682,782 +0.29(+0.23%)
May 14, 2019 127.29 129.22 127.17 128.15 1,795,244 +1.26(+1.00%)
May 13, 2019 126.86 127.69 125.75 126.88 2,370,884 -2.18(-1.69%)
May 10, 2019 128.35 129.64 126.35 129.06 1,619,855 +0.33(+0.26%)
May 09, 2019 127.72 128.81 127.25 128.72 2,229,310 -0.37(-0.29%)
May 08, 2019 128.24 130.32 127.78 129.10 2,419,374 +0.97(+0.76%)
May 07, 2019 130.44 130.44 127.14 128.13 2,307,540 -3.00(-2.29%)
May 06, 2019 129.53 131.39 129.48 131.13 2,801,803 -0.77(-0.59%)
May 03, 2019 131.32 131.99 130.57 131.90 2,362,033 +1.05(+0.80%)
May 02, 2019 129.12 130.90 128.61 130.85 1,737,136 +1.91(+1.48%)
May 01, 2019 130.02 130.04 128.50 128.94 1,848,610 -0.86(-0.66%)
Apr 30, 2019 129.09 130.11 128.13 129.80 2,617,166 +1.10(+0.85%)
Apr 29, 2019 128.38 129.31 127.55 128.71 2,390,952 +0.38(+0.30%)
Apr 26, 2019 128.35 128.79 127.20 128.32 1,740,456 +0.53(+0.41%)
Apr 25, 2019 126.20 128.17 125.59 127.79 2,209,434 +1.07(+0.84%)
Apr 24, 2019 125.22 127.29 124.75 126.72 2,659,929 +1.49(+1.19%)
Apr 23, 2019 122.99 126.10 122.36 125.24 3,552,927 +0.89(+0.72%)
Apr 22, 2019 123.03 125.03 122.51 124.34 2,787,808 +0.10(+0.08%)
Apr 18, 2019 125.69 127.13 122.80 124.25 5,911,410 +1.85(+1.51%)
Apr 17, 2019 126.54 127.21 121.54 122.39 6,025,692 -3.23(-2.58%)
Apr 16, 2019 128.80 129.07 125.28 125.63 3,189,261 -2.27(-1.78%)
Apr 15, 2019 128.99 129.30 127.10 127.90 2,497,404 -1.11(-0.86%)
Apr 12, 2019 129.03 129.88 128.41 129.01 2,231,943 +0.20(+0.15%)
Apr 11, 2019 129.14 129.26 128.24 128.81 1,481,441 -0.07(-0.05%)
Apr 10, 2019 129.31 129.81 128.73 128.88 1,667,368 -0.32(-0.25%)
Apr 09, 2019 128.62 129.89 128.42 129.21 2,105,347 -0.12(-0.09%)
Apr 08, 2019 129.03 129.41 127.69 129.32 2,166,941 +0.35(+0.27%)
Apr 05, 2019 128.22 129.15 127.83 128.97 2,757,814 +1.10(+0.86%)
Apr 04, 2019 128.65 129.01 127.60 127.87 2,312,454 -0.49(-0.38%)
Apr 03, 2019 129.44 129.44 128.24 128.36 2,396,831 -0.64(-0.49%)
Apr 02, 2019 129.37 129.39 128.80 129.00 2,111,136 -0.20(-0.15%)
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.