Quantcast

Historical Stock Prices

DHR 
$129.69
*  
2.60
1.97%
Get DHR Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading DHR now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 131.53 132.5975 129.66 129.69 2,940,405
03/21/2019 128.79 132.425 128.79 132.29 2,989,131
03/20/2019 129.35 130.18 129.07 129.74 3,131,793
03/19/2019 128.53 129.94 128.39 129.86 3,127,008
03/18/2019 128.81 129.19 127.34 128.07 2,751,646
03/15/2019 128.13 129.42 128.03 128.69 5,489,373
03/14/2019 128 128.26 127.54 128.11 2,280,589
03/13/2019 127.75 128.95 127.5988 128.13 2,091,249
03/12/2019 126.59 127.8 126.41 127.44 2,484,780
03/11/2019 125.32 126.805 125.02 126.33 3,282,288
03/08/2019 123.74 125.145 123.5 125.04 2,369,099
03/07/2019 124.44 125 123.64 124.46 2,834,037
03/06/2019 125.01 125.27 123.77 124.64 3,767,259
03/05/2019 125.42 126.605 125.04 125.35 3,276,606
03/04/2019 127.79 128.39 124.85 125.89 4,505,786
03/01/2019 127.55 128.21 126.43 127.77 3,626,541
02/28/2019 126.11 127.84 125.8 127.02 6,179,607
02/27/2019 125.38 127.53 125.03 126.39 15,512,120
02/26/2019 122.43 123.41 121.31 123.21 6,662,567
02/25/2019 123.94 124.1 121.33 123.15 8,801,516
02/22/2019 112.55 113.63 112.3649 113.48 1,855,759
02/21/2019 111.83 112.47 111.3 112.43 1,821,677
02/20/2019 111.01 112.23 110.66 112.2 1,703,552
02/19/2019 111.35 111.82 110.9 111.32 2,365,723
02/15/2019 111.36 111.59 110.63 111.24 4,047,843
02/14/2019 110.97 111.09 110.29 110.36 2,248,017
02/13/2019 111.65 111.785 110.6 111.22 1,960,400
02/12/2019 110.5 111.5 109.97 111.37 1,773,348
02/11/2019 109.56 109.93 109.08 109.68 1,642,730
02/08/2019 107.92 109.36 107.56 109.25 1,259,450
02/07/2019 108.87 109.7 107.83 108.59 1,699,277
02/06/2019 109.28 109.93 109.06 109.66 1,597,704
02/05/2019 110 110.69 109.03 109.51 2,569,949
02/04/2019 109.2 109.59 108.53 109.59 1,923,672
02/01/2019 110.93 111 108.975 109.3 2,588,149
01/31/2019 108.64 111.1 108.08 110.92 2,888,439
01/30/2019 106.05 109.48 105.59 109.01 3,515,278
01/29/2019 106.19 107.8 104.5 105.27 3,631,979
01/28/2019 105.54 106.04 104.955 106.03 2,100,467
01/25/2019 106.78 107.65 105.94 106.33 2,800,475
01/24/2019 106.1 106.5 105.22 106.05 1,660,823
01/23/2019 106.23 106.97 104.9451 106.13 1,899,653
01/22/2019 106.83 106.8976 105.32 106.41 2,679,273
01/18/2019 106.41 107.69 106.03 107.45 3,150,577
01/17/2019 104.49 105.92 104.45 105.57 3,092,080
01/16/2019 105.29 105.75 104.16 104.49 2,796,676
01/15/2019 104.26 105.48 104.04 105.04 2,016,490
01/14/2019 104.36 104.975 103.98 104.09 1,563,359
01/11/2019 104.58 105.29 104.2 105.26 1,547,658
01/10/2019 104.04 105.43 103.21 105.36 1,674,724
01/09/2019 104.08 105.315 103.73 104.36 3,015,569
01/08/2019 101.73 103.48 101.46 103.43 3,529,615
01/07/2019 100.73 101.65 100.3 100.86 2,355,251
01/04/2019 98.6 101.37 98.6 100.45 2,549,118
01/03/2019 99.97 101.4864 96.44 97.62 3,216,683
01/02/2019 101.66 102.17 99.97 100.5 2,397,055
12/31/2018 102.15 103.64 102.15 103.12 1,980,341
12/28/2018 102.36 103.05 101.37 101.83 2,506,934
12/27/2018 98.54 101.5 97.9 101.5 2,631,459
12/26/2018 95.19 100 95 99.96 2,738,897
12/24/2018 98 98.265 94.59 94.85 3,099,166
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio