Danaher Corp (NY: DHR )

217.22 USD -1.04 (-0.48%)
Official Closing Price Updated: 7:28 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 98.63 100.44 98.08 99.40 2,865,235 +1.68(+1.72%)
Oct 30, 2018 97.14 98.38 96.48 97.72 3,178,496 +0.87(+0.90%)
Oct 29, 2018 98.32 98.84 95.44 96.85 3,196,071 -0.29(-0.30%)
Oct 26, 2018 97.01 98.09 95.93 97.14 2,730,600 -1.15(-1.17%)
Oct 25, 2018 96.54 99.17 96.00 98.29 3,465,688 +2.48(+2.59%)
Oct 24, 2018 97.74 98.65 95.67 95.81 3,315,801 -1.61(-1.65%)
Oct 23, 2018 97.36 97.97 95.63 97.42 3,383,815 -1.14(-1.16%)
Oct 22, 2018 100.47 100.85 97.67 98.56 3,649,013 -1.83(-1.82%)
Oct 19, 2018 101.20 102.00 99.80 100.39 4,259,900 -0.85(-0.84%)
Oct 18, 2018 106.00 106.10 100.50 101.24 5,531,383 -3.72(-3.54%)
Oct 17, 2018 104.63 105.51 103.84 104.96 3,521,046 -0.09(-0.09%)
Oct 16, 2018 102.95 105.13 102.59 105.05 2,347,594 +3.06(+3.00%)
Oct 15, 2018 102.90 103.04 101.84 101.99 2,239,738 -1.39(-1.34%)
Oct 12, 2018 102.85 103.79 101.80 103.38 2,901,300 +2.11(+2.08%)
Oct 11, 2018 103.56 104.00 100.50 101.27 3,516,989 -2.57(-2.47%)
Oct 10, 2018 106.50 106.59 103.76 103.84 3,385,957 -2.89(-2.71%)
Oct 09, 2018 105.80 107.12 105.47 106.73 3,048,553 +1.12(+1.06%)
Oct 08, 2018 106.84 107.05 104.53 105.61 2,100,882 -1.37(-1.28%)
Oct 05, 2018 107.20 107.61 105.87 106.98 1,919,200 -0.02(-0.02%)
Oct 04, 2018 108.16 108.27 106.61 107.00 1,874,488 -1.53(-1.41%)
Oct 03, 2018 109.55 110.13 108.38 108.53 2,399,654 -0.43(-0.39%)
Oct 02, 2018 109.34 109.41 108.79 108.96 1,729,265 -0.33(-0.30%)
Oct 01, 2018 109.18 109.93 108.98 109.29 2,003,353 +0.63(+0.58%)
Sep 28, 2018 108.18 108.84 108.09 108.66 1,952,500 +0.48(+0.44%)
Sep 27, 2018 108.85 109.23 107.93 108.18 2,058,921 -0.72(-0.66%)
Sep 26, 2018 108.17 109.32 108.00 108.90 2,003,576 +0.88(+0.81%)
Sep 25, 2018 107.95 108.21 107.62 108.02 1,963,402 +0.19(+0.18%)
Sep 24, 2018 108.16 108.34 107.33 107.83 1,959,459 -0.25(-0.23%)
Sep 21, 2018 108.09 108.59 108.02 108.08 4,410,900 +0.11(+0.10%)
Sep 20, 2018 108.23 108.23 107.42 107.97 1,797,043 +0.46(+0.43%)
Sep 19, 2018 107.00 108.00 106.78 107.51 2,057,454 +0.75(+0.70%)
Sep 18, 2018 106.24 106.82 105.96 106.76 1,857,210 +0.79(+0.75%)
Sep 17, 2018 106.65 106.65 105.66 105.97 2,074,918 -0.90(-0.84%)
Sep 14, 2018 107.43 107.77 106.71 106.87 1,364,100 -0.55(-0.51%)
Sep 13, 2018 105.93 107.54 105.90 107.42 2,217,912 +1.63(+1.54%)
Sep 12, 2018 105.55 105.87 105.24 105.79 2,656,755 +0.54(+0.51%)
Sep 11, 2018 105.17 105.44 104.34 105.25 1,693,195 +0.12(+0.11%)
Sep 10, 2018 105.02 105.65 104.85 105.13 2,076,253 +0.47(+0.45%)
Sep 07, 2018 104.49 104.88 104.26 104.66 1,506,100 +0.06(+0.06%)
Sep 06, 2018 104.01 104.84 103.89 104.60 1,809,638 +0.59(+0.57%)
Sep 05, 2018 103.40 104.02 102.81 104.01 1,909,454 +0.46(+0.44%)
Sep 04, 2018 103.66 103.99 102.75 103.55 2,241,010 +0.01(+0.01%)
Aug 31, 2018 103.54 103.54 103.54 0 +0.53(+0.51%)
Aug 30, 2018 102.96 103.54 102.63 103.01 2,002,635 -0.65(-0.63%)
Aug 29, 2018 102.81 103.82 102.50 103.66 1,992,370 +0.96(+0.93%)
Aug 28, 2018 102.70 102.93 102.30 102.70 1,609,595 +0.24(+0.23%)
Aug 27, 2018 100.54 102.75 100.54 102.46 2,560,201 +2.31(+2.31%)
Aug 24, 2018 99.94 100.40 99.81 100.15 3,335,200 +0.40(+0.40%)
Aug 23, 2018 100.77 100.81 99.70 99.75 1,630,788 -0.94(-0.93%)
Aug 22, 2018 100.54 100.86 99.85 100.69 1,278,150 +0.08(+0.08%)
Aug 21, 2018 101.09 101.35 100.45 100.61 1,907,910 +0.03(+0.03%)
Aug 20, 2018 100.79 101.10 100.51 100.58 1,214,822 -0.13(-0.13%)
Aug 17, 2018 100.61 101.14 100.40 100.71 3,012,800 +0.23(+0.23%)
Aug 16, 2018 100.52 101.18 100.11 100.48 1,579,722 +0.39(+0.39%)
Aug 15, 2018 100.20 100.48 99.51 100.09 1,777,654 -0.70(-0.69%)
Aug 14, 2018 99.96 101.09 99.85 100.79 1,854,479 +0.93(+0.93%)
Aug 13, 2018 100.23 100.74 99.05 99.86 2,216,419 -0.47(-0.47%)
Aug 10, 2018 101.41 101.41 99.84 100.33 1,763,700 -1.38(-1.36%)
Aug 09, 2018 102.17 102.19 101.63 101.71 1,279,691 -0.24(-0.24%)
Aug 08, 2018 102.14 102.29 101.59 101.95 1,376,643 -0.31(-0.30%)
Aug 07, 2018 102.46 102.61 101.95 102.26 2,162,860 -0.05(-0.05%)
Aug 06, 2018 101.04 102.44 100.95 102.31 2,503,192 +0.94(+0.93%)
Aug 03, 2018 101.46 101.60 100.88 101.37 2,224,200 -0.08(-0.08%)
Aug 02, 2018 101.70 101.85 100.73 101.45 2,414,830 -0.55(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.