Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 64.68 65.42 64.51 64.98 6,035,368 +0.15(+0.22%)
Feb 26, 2016 64.46 64.98 64.27 64.83 4,270,346 +0.59(+0.92%)
Feb 25, 2016 63.47 64.26 63.27 64.24 2,919,090 +0.77(+1.22%)
Feb 24, 2016 63.21 63.70 62.83 63.47 3,772,972 -0.09(-0.14%)
Feb 23, 2016 63.57 63.98 63.16 63.56 2,503,277 -0.31(-0.49%)
Feb 22, 2016 63.69 64.11 63.58 63.87 3,128,315 +0.80(+1.27%)
Feb 19, 2016 63.01 63.32 62.62 63.07 3,608,538 -0.01(-0.02%)
Feb 18, 2016 63.04 63.47 62.95 63.09 2,372,901 -0.29(-0.46%)
Feb 17, 2016 63.36 63.66 63.07 63.38 3,555,920 +0.42(+0.67%)
Feb 16, 2016 62.73 63.17 62.46 62.96 3,938,362 +1.14(+1.85%)
Feb 12, 2016 61.41 61.81 61.81 61.81 4,666,830 +0.97(+1.59%)
Feb 11, 2016 60.86 61.61 60.31 60.85 3,926,097 -1.18(-1.90%)
Feb 10, 2016 62.40 63.20 61.89 62.02 2,978,026 +0.01(+0.02%)
Feb 09, 2016 60.61 62.55 60.47 62.01 3,541,011 +0.76(+1.25%)
Feb 08, 2016 61.53 61.59 60.32 61.25 6,178,289 -0.66(-1.06%)
Feb 05, 2016 62.62 62.85 61.62 61.90 4,154,265 -1.03(-1.63%)
Feb 04, 2016 61.77 63.11 61.73 62.93 4,214,200 +1.03(+1.66%)
Feb 03, 2016 61.96 62.21 60.71 61.90 3,380,020 +0.49(+0.79%)
Feb 02, 2016 61.76 61.98 61.17 61.41 3,698,240 -1.16(-1.85%)
Feb 01, 2016 62.91 62.99 62.10 62.57 3,749,856 -0.50(-0.80%)
Jan 29, 2016 61.90 63.12 61.51 63.07 6,220,230 +1.59(+2.58%)
Jan 28, 2016 61.71 61.93 61.14 61.49 4,904,910 +0.16(+0.26%)
Jan 27, 2016 61.64 62.29 60.89 61.33 6,673,103 -0.31(-0.51%)
Jan 26, 2016 60.34 61.84 59.14 61.64 8,999,718 +0.22(+0.36%)
Jan 25, 2016 62.14 62.34 61.32 61.42 4,279,276 -0.71(-1.14%)
Jan 22, 2016 62.27 62.39 61.67 62.13 4,881,922 +0.67(+1.09%)
Jan 21, 2016 61.57 61.92 61.03 61.46 5,285,968 -0.41(-0.67%)
Jan 20, 2016 61.48 62.34 60.78 61.87 6,501,282 -0.44(-0.71%)
Jan 19, 2016 62.85 63.04 61.62 62.32 4,614,120 +0.31(+0.49%)
Jan 15, 2016 62.56 62.01 62.01 62.01 8,817,658 -1.54(-2.43%)
Jan 14, 2016 63.01 63.91 62.46 63.55 4,232,700 +0.57(+0.91%)
Jan 13, 2016 64.91 64.94 62.88 62.98 4,087,838 -1.48(-2.29%)
Jan 12, 2016 65.24 65.24 63.62 64.46 3,980,942 +0.07(+0.11%)
Jan 11, 2016 64.67 64.67 63.77 64.38 4,578,108 -0.04(-0.06%)
Jan 08, 2016 64.56 65.28 64.27 64.42 4,598,975 +0.04(+0.06%)
Jan 07, 2016 64.99 65.51 64.17 64.38 6,196,312 -1.70(-2.57%)
Jan 06, 2016 66.08 66.54 65.56 66.08 5,060,326 -0.78(-1.17%)
Jan 05, 2016 66.78 67.06 66.31 66.86 3,916,666 +0.12(+0.19%)
Jan 04, 2016 66.28 66.89 66.19 66.73 6,032,694 -0.87(-1.29%)
Dec 31, 2015 67.63 67.61 67.61 67.61 3,152,068 -0.34(-0.50%)
Dec 30, 2015 68.48 68.62 67.80 67.95 1,739,713 -0.60(-0.87%)
Dec 29, 2015 68.42 68.85 68.20 68.55 2,282,785 +0.55(+0.81%)
Dec 28, 2015 67.83 68.10 67.60 67.99 1,761,506 +0.01(+0.01%)
Dec 24, 2015 68.02 67.99 67.99 67.99 1,197,274 -0.23(-0.34%)
Dec 23, 2015 67.75 68.39 67.61 68.22 2,260,657 +0.71(+1.06%)
Dec 22, 2015 67.64 67.71 66.77 67.51 2,774,722 +0.19(+0.28%)
Dec 21, 2015 66.72 67.32 66.65 67.32 4,026,167 +0.91(+1.37%)
Dec 18, 2015 66.46 67.16 66.32 66.41 8,782,024 -0.48(-0.72%)
Dec 17, 2015 68.90 69.03 66.87 66.89 4,835,659 -1.53(-2.24%)
Dec 16, 2015 67.61 68.62 67.16 68.42 5,091,012 +1.14(+1.70%)
Dec 15, 2015 68.36 68.54 67.16 67.28 6,978,583 -0.59(-0.87%)
Dec 14, 2015 67.87 68.11 67.28 67.87 4,096,093 +0.25(+0.38%)
Dec 11, 2015 68.03 68.40 67.34 67.61 4,054,607 -1.18(-1.72%)
Dec 10, 2015 68.78 69.37 68.55 68.80 3,140,189 +0.13(+0.19%)
Dec 09, 2015 69.12 70.06 68.47 68.67 3,821,309 -0.94(-1.36%)
Dec 08, 2015 68.80 69.71 68.51 69.61 5,217,884 -0.39(-0.55%)
Dec 07, 2015 70.17 70.29 69.74 70.00 3,137,018 -0.17(-0.24%)
Dec 04, 2015 68.91 70.29 68.72 70.16 6,280,217 +1.44(+2.09%)
Dec 03, 2015 69.76 70.00 68.49 68.72 4,527,397 -1.04(-1.49%)
Dec 02, 2015 70.05 70.36 69.65 69.76 2,848,701 -0.49(-0.69%)
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.