La bourse est fermée

Danaher Corporation (DHR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
236,75+0,05 (+0,02 %)
À la clôture : 4:00PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 janv. 2021236,70238,98234,94236,75236,752 599 500
14 janv. 2021240,32241,37236,33236,70236,702 068 700
13 janv. 2021239,97241,31235,71239,84239,843 257 700
12 janv. 2021244,57245,25239,26240,69240,692 216 000
11 janv. 2021243,01244,22241,84244,12244,121 541 200
08 janv. 2021241,04244,96240,50243,49243,492 297 400
07 janv. 2021238,45243,05237,89239,71239,713 695 200
06 janv. 2021223,88237,64222,46236,35236,353 965 400
05 janv. 2021222,73229,37222,73228,77228,773 711 900
04 janv. 2021224,99225,66219,68223,23223,233 192 500
31 déc. 2020220,83222,35219,67222,14222,141 835 500
30 déc. 2020223,80224,85220,29220,68220,681 427 200
29 déc. 2020225,39225,65222,66222,86222,861 733 600
28 déc. 2020223,28225,35221,46222,75222,752 115 100
24 déc. 2020220,75223,57220,57221,49221,49611 000
24 déc. 20200.18 Dividende
23 déc. 2020223,46224,92220,47220,57220,391 753 300
22 déc. 2020225,31226,07222,64222,93222,751 824 100
21 déc. 2020223,47226,58220,31226,16225,982 482 700
18 déc. 2020224,64227,41222,10226,11225,934 221 400
17 déc. 2020222,83225,10222,44224,49224,311 613 300
16 déc. 2020222,84223,59220,55221,90221,721 781 900
15 déc. 2020221,87224,72220,83223,17222,992 093 000
14 déc. 2020223,72225,61220,91221,10220,921 925 000
11 déc. 2020223,68226,05221,43223,75223,571 468 400
10 déc. 2020223,01226,30221,94223,21223,033 264 500
09 déc. 2020223,52224,31221,02222,84222,662 500 200
08 déc. 2020225,30226,89223,25223,50223,322 032 300
07 déc. 2020225,41228,00225,03226,15225,971 845 500
04 déc. 2020222,26224,69219,82224,43224,252 521 100
03 déc. 2020224,62226,21222,45223,34223,163 198 000
02 déc. 2020225,10226,02223,24224,80224,622 126 500
01 déc. 2020226,01228,00223,00225,00224,823 879 600
30 nov. 2020219,51224,81219,01224,63224,453 319 500
27 nov. 2020218,20218,55215,01216,78216,601 407 200
25 nov. 2020214,64217,38212,42217,22217,043 205 900
24 nov. 2020222,35222,40216,71218,26218,083 940 900
23 nov. 2020227,00227,81218,77221,08220,902 794 900
20 nov. 2020225,67227,54224,12225,76225,582 353 100
19 nov. 2020224,13227,21221,22225,83225,652 770 500
18 nov. 2020229,73230,37223,12224,70224,522 873 800
17 nov. 2020228,63232,07227,77229,35229,162 400 100
16 nov. 2020236,34236,34228,82229,65229,462 150 800
13 nov. 2020235,00236,28233,90234,68234,492 486 000
12 nov. 2020233,01235,49231,55232,99232,802 316 000
11 nov. 2020227,97234,89226,14233,14232,953 898 000
10 nov. 2020233,17234,25224,81225,88225,706 233 200
09 nov. 2020245,70248,32233,46233,78233,593 883 800
06 nov. 2020242,48247,75239,77245,46245,262 343 300
05 nov. 2020247,04247,04239,74240,34240,143 389 300
04 nov. 2020239,46245,49238,60240,52240,323 032 700
03 nov. 2020235,12236,68232,84234,76234,571 659 300
02 nov. 2020232,38235,23229,84232,44232,252 510 300
30 oct. 2020229,00230,86225,40229,54229,352 598 300
29 oct. 2020232,28233,40228,33230,07229,882 209 100
28 oct. 2020237,00238,67231,13232,10231,912 844 700
27 oct. 2020235,83240,51235,83239,78239,583 268 900
26 oct. 2020231,42235,12231,21234,91234,722 384 200
23 oct. 2020235,19236,55231,33232,66232,472 269 000
22 oct. 2020226,78235,60225,78233,98233,792 743 200
21 oct. 2020228,76229,75226,21226,55226,373 762 100
20 oct. 2020224,01229,00223,56227,03226,842 326 500
19 oct. 2020228,25228,71222,25223,83223,652 283 500
16 oct. 2020226,39229,45226,00227,45227,262 635 100
15 oct. 2020223,05225,79220,68225,42225,241 724 600
14 oct. 2020225,85227,20224,21226,55226,371 790 100
13 oct. 2020224,42225,96224,38225,62225,441 644 900
12 oct. 2020226,78227,48225,11225,75225,571 889 000
09 oct. 2020221,60226,17221,17226,06225,881 619 100
08 oct. 2020222,66222,87219,94220,71220,532 150 700
07 oct. 2020219,52223,28219,36222,03221,851 746 700
06 oct. 2020218,85220,81217,11218,24218,061 979 400
05 oct. 2020214,54218,63214,54218,35218,171 242 800
02 oct. 2020212,21215,23211,43212,50212,331 433 100
01 oct. 2020217,01218,68213,77214,67214,492 083 000
30 sept. 2020211,76216,63211,14215,33215,153 285 200
29 sept. 2020210,00212,24209,41211,01210,841 724 100
28 sept. 2020208,41211,33207,79209,79209,622 076 300
25 sept. 2020202,44207,53201,44207,16206,992 301 500
25 sept. 20200.18 Dividende
24 sept. 2020205,80206,51202,26203,67203,322 389 400
23 sept. 2020207,85208,72205,16205,20204,851 780 700
22 sept. 2020205,29207,59203,89207,15206,801 632 900
21 sept. 2020204,49205,83201,56205,81205,461 606 100
18 sept. 2020207,57208,57204,70206,31205,963 867 800
17 sept. 2020205,19207,27204,01207,15206,801 965 200
16 sept. 2020208,54210,29206,88207,05206,701 823 100
15 sept. 2020208,63209,71207,82208,69208,341 591 300
14 sept. 2020206,50209,68205,82207,93207,581 720 700
11 sept. 2020204,35206,27203,94204,87204,521 890 500
10 sept. 2020203,00206,34202,84203,09202,742 416 000
09 sept. 2020197,87203,50197,58201,94201,602 645 600
08 sept. 2020196,54197,15193,10196,15195,822 668 500
04 sept. 2020201,00201,07192,51196,58196,253 720 100
03 sept. 2020209,49209,96199,30200,91200,572 368 800
02 sept. 2020207,71210,58206,46209,97209,611 917 700
01 sept. 2020205,41208,48205,41208,38208,031 597 800
31 août 2020206,00207,67205,15206,47206,121 710 100
28 août 2020205,31206,28203,69205,64205,291 387 100
27 août 2020205,87206,22198,12204,39204,042 551 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...