Danaher Corp (NY: DHR )

217.22 USD -1.04 (-0.48%)
Official Closing Price Updated: 7:51 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 78.25 78.57 77.96 78.55 2,617,131 +0.36(+0.46%)
Oct 28, 2016 78.32 78.98 77.82 78.19 2,599,861 -0.14(-0.18%)
Oct 27, 2016 77.96 79.56 77.94 78.33 4,207,901 +0.59(+0.76%)
Oct 26, 2016 78.53 78.53 77.51 77.74 3,268,018 -1.03(-1.31%)
Oct 25, 2016 80.06 80.10 78.73 78.77 3,513,821 -1.52(-1.89%)
Oct 24, 2016 80.72 81.25 80.05 80.29 3,481,173 +0.12(+0.15%)
Oct 21, 2016 79.68 80.28 79.37 80.17 4,569,708 -0.01(-0.01%)
Oct 20, 2016 78.23 80.94 77.64 80.18 6,498,338 +3.02(+3.91%)
Oct 19, 2016 76.58 77.24 76.24 77.16 2,900,815 +0.73(+0.96%)
Oct 18, 2016 76.24 76.63 76.06 76.43 1,630,365 +0.57(+0.75%)
Oct 17, 2016 76.30 76.34 75.71 75.86 2,197,832 -0.30(-0.39%)
Oct 14, 2016 76.76 76.80 76.04 76.16 3,221,072 -0.05(-0.07%)
Oct 13, 2016 76.33 76.67 75.96 76.21 2,791,054 -0.57(-0.74%)
Oct 12, 2016 76.55 77.53 76.55 76.78 3,146,169 +0.44(+0.58%)
Oct 11, 2016 77.81 77.81 75.93 76.34 4,283,339 -1.88(-2.40%)
Oct 10, 2016 78.40 78.78 78.07 78.22 1,446,262 -0.03(-0.04%)
Oct 07, 2016 78.35 78.50 77.73 78.25 2,614,456 -0.07(-0.09%)
Oct 06, 2016 77.74 78.42 77.56 78.32 2,958,882 +0.54(+0.69%)
Oct 05, 2016 77.84 78.00 77.36 77.78 2,090,105 +0.12(+0.15%)
Oct 04, 2016 78.28 78.33 77.43 77.66 1,984,522 -0.33(-0.42%)
Oct 03, 2016 77.96 78.42 77.81 77.99 2,662,793 -0.40(-0.51%)
Sep 30, 2016 77.45 78.71 77.42 78.39 3,247,881 +1.26(+1.63%)
Sep 29, 2016 77.47 77.61 76.83 77.13 3,191,850 -0.49(-0.63%)
Sep 28, 2016 77.37 77.67 77.12 77.62 2,003,387 -0.01(-0.01%)
Sep 27, 2016 76.68 77.71 76.41 77.63 3,084,033 +1.03(+1.34%)
Sep 26, 2016 77.46 77.46 76.41 76.60 3,196,345 -0.99(-1.28%)
Sep 23, 2016 77.45 77.83 77.34 77.59 2,796,870 -0.08(-0.10%)
Sep 22, 2016 78.03 78.11 77.52 77.67 2,494,325 +0.22(+0.28%)
Sep 21, 2016 76.92 77.54 76.64 77.45 2,785,221 +0.73(+0.95%)
Sep 20, 2016 77.28 77.28 76.58 76.72 2,490,325 -0.09(-0.12%)
Sep 19, 2016 76.66 77.35 76.63 76.81 2,670,475 +0.24(+0.31%)
Sep 16, 2016 77.08 77.17 76.32 76.57 8,103,652 -0.23(-0.30%)
Sep 15, 2016 76.62 77.26 76.23 76.80 4,506,541 +0.35(+0.46%)
Sep 14, 2016 76.80 76.97 76.15 76.45 3,652,318 -0.41(-0.53%)
Sep 13, 2016 77.90 77.93 76.86 76.86 3,710,712 -1.35(-1.73%)
Sep 12, 2016 76.78 78.40 76.59 78.21 4,003,488 +1.19(+1.55%)
Sep 09, 2016 78.55 78.55 77.01 77.02 3,914,827 -1.98(-2.51%)
Sep 08, 2016 79.15 79.27 78.74 79.00 3,085,250 -0.35(-0.44%)
Sep 07, 2016 79.37 79.78 79.18 79.35 3,844,479 -0.15(-0.19%)
Sep 06, 2016 80.99 81.22 79.14 79.50 6,146,997 -1.69(-2.08%)
Sep 02, 2016 81.81 81.19 81.19 81.19 2,390,000 -0.25(-0.31%)
Sep 01, 2016 81.55 81.85 81.26 81.44 2,336,583 +0.03(+0.04%)
Aug 31, 2016 81.20 81.67 81.01 81.41 3,634,917 +0.21(+0.26%)
Aug 30, 2016 82.64 82.64 81.13 81.20 1,563,836 -0.64(-0.78%)
Aug 29, 2016 81.19 82.08 81.19 81.84 2,527,394 +0.64(+0.79%)
Aug 26, 2016 80.76 81.46 80.68 81.20 1,990,163 +0.68(+0.84%)
Aug 25, 2016 80.42 80.68 80.32 80.52 1,766,400 -0.09(-0.11%)
Aug 24, 2016 80.98 81.10 80.47 80.61 2,173,623 -0.42(-0.52%)
Aug 23, 2016 81.16 81.33 80.84 81.03 2,205,013 +0.10(+0.12%)
Aug 22, 2016 80.79 80.98 80.53 80.93 1,875,081 +0.19(+0.24%)
Aug 19, 2016 80.41 80.79 80.15 80.74 2,134,186 +0.18(+0.22%)
Aug 18, 2016 80.91 80.99 79.86 80.56 2,644,714 -0.46(-0.57%)
Aug 17, 2016 80.82 81.05 80.52 81.02 1,606,048 +0.32(+0.40%)
Aug 16, 2016 81.20 81.20 80.56 80.70 2,074,136 -0.53(-0.65%)
Aug 15, 2016 81.73 81.79 81.15 81.23 2,926,567 -0.16(-0.20%)
Aug 12, 2016 81.36 81.52 81.11 81.39 1,203,183 -0.15(-0.18%)
Aug 11, 2016 81.29 81.76 81.25 81.54 1,649,104 +0.32(+0.39%)
Aug 10, 2016 81.26 81.33 80.95 81.22 2,737,848 +0.02(+0.02%)
Aug 09, 2016 81.50 81.65 81.07 81.20 1,593,124 -0.08(-0.10%)
Aug 08, 2016 81.66 81.70 81.20 81.28 1,634,579 -0.22(-0.27%)
Aug 05, 2016 81.26 81.62 81.14 81.50 2,056,144 +0.38(+0.47%)
Aug 04, 2016 81.00 81.34 80.80 81.12 1,934,805 +0.14(+0.17%)
Aug 03, 2016 81.11 81.28 80.68 80.98 1,917,367 +0.05(+0.06%)
Aug 02, 2016 81.26 81.53 80.59 80.93 2,299,999 -0.57(-0.70%)
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.