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
2018-12-11 103.21 103.21 100.66 101.34 161,283
2018-12-10 101.87 101.87 99.63 101.69 180,323
2018-12-07 104.99 105.26 101.38 101.86 178,021
2018-12-06 105.19 105.33 102.46 104.82 346,062
2018-12-04 108.54 108.66 106.04 106.16 381,965
2018-12-03 110.70 110.70 108.33 108.39 491,262
2018-11-30 108.06 109.54 108.06 109.42 259,700
2018-11-29 106.74 108.69 106.74 108.19 223,237
2018-11-28 104.36 107.02 104.36 106.98 195,524
2018-11-27 102.91 103.91 102.50 103.91 171,345
2018-11-26 102.91 103.41 102.66 103.36 220,197
2018-11-23 102.18 102.95 102.18 102.42 112,744
2018-11-21 102.01 103.62 102.01 102.91 152,734
2018-11-20 101.22 102.63 101.07 102.00 286,489
2018-11-19 103.13 103.30 100.73 101.09 220,531
2018-11-16 101.54 103.52 101.32 103.08 148,442
2018-11-15 99.92 101.52 98.72 101.44 188,622
2018-11-14 101.36 101.84 100.06 100.79 193,826
2018-11-13 102.49 102.82 100.37 100.66 109,643
2018-11-12 104.35 104.35 101.35 101.40 162,528
2018-11-09 103.83 104.58 103.30 104.58 272,083
2018-11-08 104.13 104.92 103.97 104.47 146,385
2018-11-07 102.20 104.10 102.19 104.10 182,123
2018-11-06 101.32 102.21 100.65 101.17 244,805
2018-11-05 101.73 101.95 101.07 101.54 120,479
2018-11-02 101.00 101.33 100.06 101.24 178,015
2018-11-01 100.35 100.70 99.63 100.61 148,151
2018-10-31 99.55 100.35 99.06 99.55 195,811
2018-10-30 98.13 98.32 96.57 97.76 415,963
2018-10-29 98.44 98.44 95.72 96.51 412,079

» More Danaher Del Stock Price History

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