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
2018-09-18 106.19 106.79 105.98 106.74 107,804
2018-09-17 106.59 106.59 105.70 105.81 138,847
2018-09-14 107.64 107.67 106.73 106.945 83,564
2018-09-13 106.23 107.50 106.05 107.405 116,410
2018-09-12 105.33 105.85 105.31 105.85 144,990
2018-09-11 104.99 105.42 104.56 105.31 113,708
2018-09-10 105.08 105.60 105.04 105.16 102,006
2018-09-07 104.74 104.83 104.30 104.63 114,765
2018-09-06 104.09 104.83 103.95 104.62 108,021
2018-09-05 103.03 104.00 103.00 103.88 101,717
2018-09-04 103.24 103.67 102.77 103.48 197,639
2018-08-31 103.10 103.53 102.75 103.53 171,661
2018-08-30 103.02 103.50 102.66 102.92 152,309
2018-08-29 102.85 103.80 102.85 103.65 164,125
2018-08-28 102.72 102.72 102.33 102.58 83,234
2018-08-27 100.84 102.69 100.81 102.35 188,445
2018-08-24 99.99 100.365 99.85 100.23 156,783
2018-08-23 100.83 100.83 99.71 99.81 127,623
2018-08-22 100.68 100.82 99.86 100.76 95,696
2018-08-21 100.96 101.08 100.55 100.67 142,284
2018-08-20 100.90 100.90 100.53 100.61 85,726
2018-08-17 100.82 101.06 100.51 100.78 122,615
2018-08-16 100.58 101.11 100.17 100.42 108,788
2018-08-15 100.24 100.28 99.58 100.06 134,271
2018-08-14 99.98 100.98 99.98 100.80 135,390
2018-08-13 100.53 100.53 99.09 99.83 115,116
2018-08-10 101.21 101.21 99.87 100.38 141,574
2018-08-09 101.92 102.19 101.70 101.72 153,943
2018-08-08 102.07 102.26 101.65 102.07 114,918
2018-08-07 102.22 102.56 102.03 102.32 186,729

» More Danaher Del Stock Price History

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