Danaher Corp (NY: DHR )

224.43 USD +1.09 (+0.49%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 93.00 93.93 92.32 93.31 4,019,205 +0.27(+0.29%)
Oct 29, 2015 92.27 93.15 91.80 93.04 2,327,250 +0.44(+0.48%)
Oct 28, 2015 91.78 92.65 91.39 92.60 2,630,071 +0.94(+1.03%)
Oct 27, 2015 91.73 92.12 91.31 91.66 2,653,619 -0.72(-0.78%)
Oct 26, 2015 92.82 93.13 92.13 92.38 2,437,550 -0.44(-0.47%)
Oct 23, 2015 94.24 94.24 92.06 92.82 5,120,770 -1.16(-1.23%)
Oct 22, 2015 88.49 94.61 88.09 93.98 7,117,615 +4.86(+5.45%)
Oct 21, 2015 89.87 89.96 88.99 89.12 5,046,213 -0.31(-0.35%)
Oct 20, 2015 88.85 89.82 88.51 89.43 2,410,270 +0.28(+0.31%)
Oct 19, 2015 88.63 89.15 88.33 89.15 1,733,703 +0.21(+0.24%)
Oct 16, 2015 89.31 89.44 88.33 88.94 3,114,619 -0.12(-0.13%)
Oct 15, 2015 88.47 89.14 87.97 89.06 2,093,686 +0.82(+0.93%)
Oct 14, 2015 89.15 89.37 88.11 88.24 3,642,162 -0.95(-1.07%)
Oct 13, 2015 88.95 89.75 88.73 89.19 2,336,799 -0.29(-0.32%)
Oct 12, 2015 88.43 89.50 88.35 89.48 2,338,698 +0.97(+1.10%)
Oct 09, 2015 88.83 89.39 88.30 88.51 3,944,556 -0.38(-0.43%)
Oct 08, 2015 88.20 89.04 87.97 88.89 3,220,835 +0.45(+0.51%)
Oct 07, 2015 87.92 88.77 87.66 88.44 2,831,831 +1.21(+1.39%)
Oct 06, 2015 87.67 87.93 86.51 87.23 3,752,511 -0.80(-0.91%)
Oct 05, 2015 87.21 88.20 86.90 88.03 3,297,574 +1.37(+1.58%)
Oct 02, 2015 84.20 86.66 83.85 86.66 3,093,722 +1.33(+1.56%)
Oct 01, 2015 85.27 85.75 84.13 85.33 3,359,617 +0.12(+0.14%)
Sep 30, 2015 84.11 85.29 83.83 85.21 5,390,010 +2.00(+2.40%)
Sep 29, 2015 82.89 83.62 82.60 83.21 4,789,520 +0.81(+0.98%)
Sep 28, 2015 84.82 85.16 82.30 82.40 5,874,234 -2.89(-3.39%)
Sep 25, 2015 85.98 86.50 85.12 85.29 5,289,904 +0.27(+0.32%)
Sep 24, 2015 85.09 85.21 84.11 85.02 3,696,288 -0.65(-0.76%)
Sep 23, 2015 85.73 86.13 85.39 85.67 3,017,264 +0.10(+0.12%)
Sep 22, 2015 85.56 85.96 84.96 85.57 5,025,105 -0.85(-0.98%)
Sep 21, 2015 86.48 87.05 85.81 86.42 3,957,452 +0.21(+0.24%)
Sep 18, 2015 87.13 87.14 85.47 86.21 9,359,374 -1.92(-2.18%)
Sep 17, 2015 89.21 89.41 87.92 88.13 3,784,646 -1.14(-1.28%)
Sep 16, 2015 88.17 89.39 88.02 89.27 3,165,305 +0.87(+0.98%)
Sep 15, 2015 87.26 88.55 87.26 88.40 3,401,524 +1.63(+1.88%)
Sep 14, 2015 87.02 87.29 86.35 86.77 3,961,320 -0.07(-0.08%)
Sep 11, 2015 86.03 86.85 85.81 86.84 3,067,480 +0.79(+0.92%)
Sep 10, 2015 86.34 86.74 85.67 86.05 3,467,711 -0.36(-0.42%)
Sep 09, 2015 88.00 88.39 86.23 86.41 2,730,991 -1.12(-1.28%)
Sep 08, 2015 87.09 87.56 86.17 87.53 3,001,030 +1.94(+2.27%)
Sep 04, 2015 85.68 85.59 85.59 85.59 3,752,400 -1.29(-1.48%)
Sep 03, 2015 86.95 87.60 86.45 86.88 3,008,090 +0.60(+0.70%)
Sep 02, 2015 85.70 86.30 84.85 86.28 3,439,687 +1.49(+1.76%)
Sep 01, 2015 85.21 85.98 84.31 84.79 5,231,856 -2.23(-2.56%)
Aug 31, 2015 87.17 88.26 85.85 87.02 3,520,957 -1.04(-1.18%)
Aug 28, 2015 88.08 88.34 87.29 88.06 3,245,632 -0.40(-0.45%)
Aug 27, 2015 87.38 88.73 86.88 88.46 4,039,906 +1.79(+2.07%)
Aug 26, 2015 85.22 86.73 83.85 86.67 4,821,414 +3.44(+4.13%)
Aug 25, 2015 86.08 86.08 83.16 83.23 4,009,724 -0.82(-0.98%)
Aug 24, 2015 82.67 86.21 86.95 84.05 6,068,115 -2.90(-3.34%)
Aug 21, 2015 88.25 88.50 86.94 86.95 4,261,700 -1.81(-2.04%)
Aug 20, 2015 89.99 90.20 88.66 88.76 3,450,650 -1.87(-2.06%)
Aug 19, 2015 90.91 91.49 90.36 90.63 2,337,568 -0.88(-0.96%)
Aug 18, 2015 91.23 91.80 91.23 91.51 1,367,151 -0.14(-0.15%)
Aug 17, 2015 90.48 91.67 90.17 91.65 1,240,487 +0.73(+0.80%)
Aug 14, 2015 90.64 90.99 90.25 90.92 1,466,179 +0.49(+0.54%)
Aug 13, 2015 90.38 90.81 89.93 90.43 2,101,538 +0.14(+0.16%)
Aug 12, 2015 90.36 90.42 89.16 90.29 3,020,328 -0.77(-0.85%)
Aug 11, 2015 91.11 91.52 90.90 91.06 2,122,662 -0.89(-0.97%)
Aug 10, 2015 91.68 92.43 91.66 91.95 1,783,495 +0.89(+0.98%)
Aug 07, 2015 91.11 91.52 90.26 91.06 1,690,897 -0.51(-0.56%)
Aug 06, 2015 92.33 92.64 91.30 91.57 1,659,714 -0.69(-0.75%)
Aug 05, 2015 92.40 92.92 91.99 92.26 2,155,077 +0.50(+0.54%)
Aug 04, 2015 91.26 92.42 91.08 91.76 2,500,724 +0.43(+0.47%)
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.