DANAHER DEL Historical Stock Price

Below is the stock price history for Danaher Del DHR. Data is recorded each day for the historical open, high, low, close and volume. The Danaher Del stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Danaher Del Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 98.60 99.93 98.26 99.65 208,825
2018-06-21 99.36 99.36 97.70 97.93 270,756
2018-06-20 100.45 100.45 98.94 99.07 205,857
2018-06-19 100.61 100.61 99.62 99.96 225,068
2018-06-18 101.55 101.55 100.76 101.28 130,837
2018-06-15 102.40 102.46 100.82 102.27 225,271
2018-06-14 103.02 103.02 102.40 102.61 200,479
2018-06-13 103.17 103.48 102.81 102.86 193,302
2018-06-12 103.69 104.03 102.97 103.33 172,668
2018-06-11 103.05 103.93 102.99 103.37 239,928
2018-06-08 102.76 103.18 102.53 102.97 281,598
2018-06-07 103.16 103.20 102.16 102.45 217,081
2018-06-06 102.02 102.85 101.75 102.57 199,690
2018-06-05 102.04 102.68 101.67 101.88 177,949
2018-06-04 100.98 102.17 100.98 101.85 227,748
2018-06-01 100.27 100.88 100.15 100.58 223,227
2018-05-31 101.30 101.30 99.35 99.35 263,193
2018-05-30 101.16 101.64 100.84 101.25 247,385
2018-05-29 101.27 101.27 99.66 100.53 213,461
2018-05-25 102.29 102.96 101.88 102.13 112,332
2018-05-24 102.30 102.83 101.96 102.24 112,099
2018-05-23 101.32 102.19 101.32 102.19 186,585
2018-05-22 102.26 102.26 101.33 101.33 141,448
2018-05-21 101.94 102.81 101.71 102.31 115,213
2018-05-18 100.53 101.49 100.40 101.35 131,379
2018-05-17 100.75 101.21 100.42 100.76 129,130
2018-05-16 100.14 101.18 100.14 100.61 111,812
2018-05-15 100.66 101.00 99.90 100.04 233,839
2018-05-14 102.20 102.99 102.14 102.51 141,386
2018-05-11 101.22 102.30 101.09 101.68 146,119

» More Danaher Del Stock Price History

To see other companies like Danaher Del (DHR), view our stock market today for news, and other data.