DHR

Danaher Corp

$132.04 0.41 (0.31%)
17:23 EDT DHR Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.62 (0.47%)
P/E:       36.58
Market Cap:       92.24B
EPS:       3.61
Volume:       1.77M
Day's Range:       131.80 - 133.24
52wk Range:       94.59 - 134.67
Previous Close:       132.04
Historical Data for DHR
Date Open High Low Volume Close Change %
05/24/19 132.64 133.24 131.80 1,772,817 132.04 0.41   0.31%
05/23/19 130.75 131.72 130.22 1,618,530 131.63 -0.11   -0.08%
05/22/19 130.37 132.13 130.09 1,923,765 131.74 1.53   1.18%
05/21/19 131.30 132.10 130.20 2,871,397 130.21 -0.11   -0.08%
05/20/19 130.18 130.94 129.39 2,548,417 130.32 -0.78   -0.59%
05/17/19 130.86 132.89 130.86 2,729,400 131.10 -1.17   -0.88%
05/16/19 131.74 133.14 131.36 2,303,714 132.27 1.22   0.93%
05/15/19 129.72 131.54 128.98 1,649,274 131.05 0.30   0.23%
05/14/19 129.88 131.84 129.75 1,759,497 130.75 1.29   1.00%
05/13/19 129.44 130.28 128.31 2,323,675 129.46 -2.22   -1.69%
05/10/19 130.96 132.27 128.92 1,587,600 131.68 0.34   0.26%
05/09/19 130.32 131.43 129.83 2,184,920 131.34 -0.38   -0.29%
05/08/19 130.84 132.97 130.38 2,371,199 131.72 0.99   0.76%
05/07/19 133.09 133.09 129.72 2,261,592 130.73 -3.06   -2.29%
05/06/19 132.16 134.06 132.11 2,746,013 133.79 -0.79   -0.59%
05/03/19 133.99 134.67 133.22 2,315,000 134.58 1.07   0.80%
05/02/19 131.74 133.56 131.22 1,702,546 133.51 1.95   1.48%
05/01/19 132.66 132.68 131.11 1,811,800 131.56 -0.88   -0.66%
04/30/19 131.71 132.75 130.73 2,565,053 132.44 1.12   0.85%
04/29/19 130.99 131.94 130.14 2,343,343 131.32 0.39   0.30%
04/26/19 130.96 131.41 129.79 1,705,800 130.93 0.54   0.41%
04/25/19 128.76 130.77 128.14 2,165,439 130.39 1.09   0.84%
04/24/19 127.76 129.88 127.28 2,606,964 129.30 1.52   1.19%
04/23/19 125.49 128.66 124.85 3,482,180 127.78 0.91   0.72%
04/22/19 125.53 127.57 125.00 2,732,297 126.87 0.10   0.08%
04/18/19 128.24 129.71 125.29 5,793,700 126.77 1.89   1.51%
04/17/19 129.11 129.79 124.01 5,905,707 124.88 -3.30   -2.57%
04/16/19 131.42 131.70 127.82 3,125,756 128.18 -2.32   -1.78%
04/15/19 131.61 131.93 129.68 2,447,675 130.50 -1.13   -0.86%
04/12/19 131.65 132.52 131.02 2,187,500 131.63 0.20   0.15%
04/11/19 131.76 131.89 130.85 1,451,943 131.43 -0.07   -0.05%
04/10/19 131.94 132.45 131.35 1,634,167 131.50 -0.33   -0.25%
04/09/19 131.23 132.53 131.03 2,063,425 131.83 -0.12   -0.09%
04/08/19 131.65 132.04 130.28 2,123,793 131.95 0.36   0.27%
04/05/19 130.82 131.77 130.43 2,702,900 131.59 1.12   0.86%
04/04/19 131.26 131.63 130.19 2,266,408 130.47 -0.50   -0.38%
04/03/19 132.07 132.07 130.85 2,349,105 130.97 -0.65   -0.49%
04/02/19 132.00 132.02 131.42 2,069,099 131.62 -0.20   -0.15%
04/01/19 133.15 134.50 131.31 2,384,440 131.82 -0.20   -0.15%
03/29/19 130.44 132.17 130.07 3,211,100 132.02 2.18   1.68%
03/28/19 130.00 130.22 129.02 1,458,140 129.84 0.10   0.08%
03/27/19 130.85 131.16 128.83 2,945,333 129.74 -1.34   -1.02%
03/26/19 130.69 132.05 130.42 1,902,359 131.08 1.62   1.25%
03/25/19 129.37 130.22 128.85 1,750,262 129.46 -0.23   -0.18%
03/22/19 131.53 132.60 129.66 2,943,000 129.69 -2.60   -1.97%
03/21/19 128.79 132.43 128.79 3,006,173 132.29 2.55   1.97%
03/20/19 129.35 130.18 129.07 3,179,986 129.74 -0.12   -0.09%
03/19/19 128.53 129.94 128.39 3,165,156 129.86 1.79   1.40%
03/18/19 128.71 129.19 127.34 2,751,676 128.07 -0.62   -0.48%
03/15/19 128.13 129.42 128.03 5,489,300 128.69 0.58   0.45%
03/14/19 128.00 128.26 127.54 2,280,589 128.11 -0.02   -0.02%
03/13/19 127.75 128.95 127.60 2,156,345 128.13 0.69   0.54%
03/12/19 126.59 127.80 126.41 2,484,958 127.44 1.11   0.88%
03/11/19 125.32 126.81 125.02 3,282,288 126.33 1.29   1.03%
03/08/19 123.74 125.14 123.50 2,369,000 125.04 0.58   0.47%
03/07/19 124.44 125.00 123.64 2,840,255 124.46 -0.18   -0.14%
03/06/19 125.01 125.27 123.77 3,794,162 124.64 -0.71   -0.57%
03/05/19 125.42 126.61 125.04 3,312,091 125.35 -0.54   -0.43%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!