DHR Quote, Trading Chart, Danaher Corporation
$256.97 Last:
-0.04% Change Percent:
$257.06 Open:
$256.97 Previous Close:
$259.93 High:
$255.81 Low:
4,281,432 Volume:
06/18/2021 04:43:40 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
DHR Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-18 | 257.06 | 256.97 | 259.93 | 255.81 | 4,281,432 |
| 2021-06-17 | 243.47 | 257.08 | 258.98 | 243.47 | 4,997,098 |
| 2021-06-16 | 245.57 | 244.74 | 246.375 | 243 | 1,917,474 |
| 2021-06-15 | 247.18 | 245.1 | 247.89 | 244.66 | 2,151,720 |
| 2021-06-14 | 247.93 | 247.41 | 247.93 | 243.81 | 1,877,664 |
| 2021-06-11 | 246.79 | 247.02 | 247.72 | 245.961 | 2,967,365 |
| 2021-06-10 | 241.19 | 246.26 | 246.75 | 241.19 | 2,541,098 |
| 2021-06-09 | 240.92 | 240.7 | 241.5 | 239.88 | 1,902,841 |
| 2021-06-08 | 241.64 | 240.2 | 241.83 | 239.05 | 2,321,744 |
| 2021-06-07 | 242.21 | 240.24 | 243.17 | 239.87 | 2,273,194 |
| 2021-06-04 | 243.51 | 242.27 | 244.53 | 241.37 | 1,983,336 |
| 2021-06-03 | 241.15 | 241.01 | 242.735 | 238.32 | 3,251,415 |
| 2021-06-02 | 244.95 | 242.01 | 245.74 | 241.71 | 3,321,018 |
| 2021-06-01 | 254 | 245.21 | 254 | 243.34 | 6,415,732 |
| 2021-05-31 | 257 | 256.14 | 260.51 | 256.01 | 2,068,178 |
| 2021-05-28 | 257 | 256.14 | 260.51 | 256.01 | 2,055,562 |
| 2021-05-27 | 251.9 | 255.23 | 255.66 | 251.285 | 4,175,506 |
| 2021-05-26 | 256.56 | 251.77 | 256.56 | 250.39 | 3,642,656 |
| 2021-05-25 | 254.05 | 255.14 | 255.39 | 252.86 | 3,227,039 |
| 2021-05-24 | 254.18 | 253.91 | 255.07 | 252.28 | 2,215,509 |
News, Short Squeeze, Breakout and More Instantly...
-
System delivers new capabilities for life science research and biotherapeutic development through novel ion fragmentation and increased sensitivity SCIEX , a global leader in life science analytical technologies, presents the ZenoTOF 7600 system , a new accurate mass...
-
New introductions connect breakthrough technology to biological insight in a secure, cloud-based environment SCIEX , a global leader in life science analytical technologies, continues to strengthen its software portfolio with new applications. OneOmics suite , now co...
-
Danaher To Acquire Aldevron PR Newswire WASHINGTON , June 17, 2021 /PRNewswire/ -- Danaher Corporation (NYSE: DHR) (the "Company") announced today that Danaher has entered into a definitive agreement to acquire privately-held Aldevron, for a cash purchase pr...