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 )

249.84 +1.07 (+0.43%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 238.21 240.79 236.90 239.20 3,315,481 +2.22(+0.94%)
Jun 29, 2023 232.82 236.99 230.87 236.97 1,914,743 +3.26(+1.39%)
Jun 28, 2023 232.44 234.28 230.28 233.72 2,543,508 +0.97(+0.42%)
Jun 27, 2023 237.71 237.71 229.84 232.75 4,287,816 -4.06(-1.72%)
Jun 26, 2023 237.20 238.47 233.55 236.81 2,056,742 -0.30(-0.13%)
Jun 23, 2023 233.75 237.93 233.27 237.11 3,291,847 +1.79(+0.76%)
Jun 22, 2023 237.57 239.09 234.13 235.32 2,105,488 -1.32(-0.56%)
Jun 21, 2023 234.72 237.78 233.13 236.64 2,783,958 +1.10(+0.47%)
Jun 20, 2023 227.85 236.19 227.38 235.54 5,161,484 -5.18(-2.15%)
Jun 16, 2023 243.90 245.22 239.86 240.71 6,430,118 -1.70(-0.70%)
Jun 15, 2023 232.94 243.48 232.02 242.42 2,838,984 +5.04(+2.12%)
Jun 14, 2023 241.85 242.73 236.24 237.38 2,350,318 -2.81(-1.17%)
Jun 13, 2023 236.61 240.44 236.43 240.19 2,373,415 +3.21(+1.35%)
Jun 12, 2023 234.31 237.34 233.23 236.98 2,195,150 +2.67(+1.14%)
Jun 09, 2023 235.36 235.58 232.51 234.31 1,831,087 -0.04(-0.02%)
Jun 08, 2023 236.45 237.03 232.66 234.35 2,243,247 -2.10(-0.89%)
Jun 07, 2023 233.55 237.40 232.95 236.45 3,318,378 +2.86(+1.22%)
Jun 06, 2023 231.20 235.38 230.46 233.59 2,048,863 +1.52(+0.66%)
Jun 05, 2023 233.95 234.27 229.91 232.07 2,493,003 -1.49(-0.64%)
Jun 02, 2023 233.51 234.78 231.23 233.57 2,241,692 +1.92(+0.83%)
Jun 01, 2023 228.68 232.73 227.03 231.64 2,683,358 +3.06(+1.34%)
May 31, 2023 225.15 228.92 222.60 228.59 11,275,859 +2.43(+1.07%)
May 30, 2023 231.94 233.29 225.98 226.16 2,730,483 -5.01(-2.17%)
May 26, 2023 231.46 232.75 229.91 231.17 2,815,538 +1.75(+0.76%)
May 25, 2023 226.97 229.96 225.67 229.41 3,564,673 +2.73(+1.20%)
May 24, 2023 224.23 227.48 221.71 226.69 4,705,950 -2.29(-1.00%)
May 23, 2023 229.28 232.60 228.47 228.98 3,598,218 -1.27(-0.55%)
May 22, 2023 227.40 232.23 226.73 230.24 3,143,958 +2.94(+1.29%)
May 19, 2023 226.51 228.57 225.78 227.30 3,283,246 +1.89(+0.84%)
May 18, 2023 224.29 225.92 223.61 225.41 3,676,275 +1.17(+0.52%)
May 17, 2023 224.54 225.53 220.23 224.24 3,075,302 +0.26(+0.12%)
May 16, 2023 226.07 226.07 223.31 223.98 2,694,884 -1.94(-0.86%)
May 15, 2023 226.19 227.13 224.33 225.92 3,366,802 -0.40(-0.18%)
May 12, 2023 230.34 230.34 225.68 226.32 3,542,628 -3.45(-1.50%)
May 11, 2023 230.96 230.96 228.27 229.77 3,919,895 -2.61(-1.12%)
May 10, 2023 235.22 236.54 231.16 232.38 2,774,994 -1.72(-0.74%)
May 09, 2023 235.81 236.73 233.11 234.10 2,700,164 -4.06(-1.71%)
May 08, 2023 242.51 242.60 236.55 238.16 2,516,835 -3.19(-1.32%)
May 05, 2023 243.54 244.53 239.34 241.35 2,071,008 +0.11(+0.05%)
May 04, 2023 244.17 244.30 240.86 241.24 2,367,820 -3.22(-1.32%)
May 03, 2023 246.08 251.79 244.04 244.47 4,299,994 +2.77(+1.14%)
May 02, 2023 237.34 243.58 236.52 241.70 3,467,952 +1.06(+0.44%)
May 01, 2023 238.12 242.98 236.70 240.64 3,839,824 +4.80(+2.03%)
Apr 28, 2023 231.49 238.50 230.70 235.84 4,718,142 +5.47(+2.37%)
Apr 27, 2023 231.86 231.88 228.06 230.38 6,042,491 -1.05(-0.45%)
Apr 26, 2023 227.68 232.43 225.98 231.43 7,529,352 +0.48(+0.21%)
Apr 25, 2023 244.08 246.54 229.95 230.95 10,377,595 -22.26(-8.79%)
Apr 24, 2023 252.86 253.57 251.52 253.21 3,177,484 +1.53(+0.61%)
Apr 21, 2023 249.13 251.83 247.50 251.67 2,458,560 +4.45(+1.80%)
Apr 20, 2023 243.90 248.53 240.24 247.22 3,750,509 -6.39(-2.52%)
Apr 19, 2023 253.36 254.46 250.39 253.62 2,395,887 -1.37(-0.54%)
Apr 18, 2023 258.37 260.07 254.71 254.99 3,201,810 +0.39(+0.15%)
Apr 17, 2023 250.99 255.14 250.16 254.60 2,622,716 +4.06(+1.62%)
Apr 14, 2023 252.26 254.04 249.99 250.54 2,486,327 -2.73(-1.08%)
Apr 13, 2023 252.86 253.73 249.90 253.27 1,771,988 +4.42(+1.78%)
Apr 12, 2023 251.86 252.96 248.12 248.85 2,030,485 +0.09(+0.04%)
Apr 11, 2023 249.22 251.46 248.43 248.76 1,532,008 +0.34(+0.14%)
Apr 10, 2023 244.74 248.61 243.60 248.42 2,091,007 +2.57(+1.04%)
Apr 06, 2023 247.29 247.29 243.49 245.85 2,052,264 -0.74(-0.30%)
Apr 05, 2023 246.29 248.95 244.61 246.59 3,098,030 -1.27(-0.51%)
Apr 04, 2023 249.36 251.84 247.55 247.86 2,378,919 -1.11(-0.44%)
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.