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 (%)
Jan 31, 2017 79.62 81.28 79.11 81.10 6,453,921 +3.44(+4.43%)
Jan 30, 2017 78.58 78.61 77.05 77.66 2,394,574 -0.58(-0.74%)
Jan 27, 2017 78.24 78.30 77.79 78.24 2,356,496 +0.16(+0.21%)
Jan 26, 2017 78.14 78.30 77.84 78.07 1,976,767 -0.23(-0.30%)
Jan 25, 2017 77.55 78.33 77.47 78.31 2,314,014 +0.97(+1.25%)
Jan 24, 2017 77.32 77.74 76.31 77.34 3,113,892 +0.03(+0.04%)
Jan 23, 2017 77.62 77.79 77.17 77.31 2,540,689 -0.51(-0.66%)
Jan 20, 2017 78.12 78.19 77.43 77.82 2,288,381 -0.07(-0.09%)
Jan 19, 2017 78.36 78.57 77.53 77.89 3,032,798 -0.57(-0.73%)
Jan 18, 2017 78.76 78.86 78.28 78.46 2,191,679 +0.27(+0.35%)
Jan 17, 2017 78.28 78.35 77.56 78.19 3,327,175 -0.43(-0.55%)
Jan 13, 2017 78.62 78.62 78.62 0 +0.07(+0.09%)
Jan 12, 2017 78.33 78.71 78.00 78.56 3,721,160 -0.06(-0.07%)
Jan 11, 2017 78.29 79.02 77.93 78.61 2,876,762 +0.24(+0.31%)
Jan 10, 2017 77.76 78.59 77.66 78.37 3,619,441 +0.49(+0.63%)
Jan 09, 2017 77.70 77.98 77.55 77.88 2,398,046 +0.15(+0.20%)
Jan 06, 2017 77.30 78.00 77.05 77.73 2,176,786 +0.41(+0.52%)
Jan 05, 2017 76.62 77.36 76.48 77.32 3,506,973 +0.71(+0.92%)
Jan 04, 2017 76.08 77.10 76.01 76.61 3,306,581 +0.48(+0.63%)
Jan 03, 2017 75.80 76.30 75.59 76.13 2,940,758 +0.91(+1.21%)
Dec 30, 2016 75.22 75.22 75.22 0 -0.37(-0.49%)
Dec 29, 2016 75.52 75.80 75.40 75.59 1,342,874 +0.09(+0.12%)
Dec 28, 2016 75.94 76.22 75.43 75.50 1,857,455 -0.55(-0.72%)
Dec 27, 2016 76.15 76.54 76.01 76.05 1,252,612 -0.13(-0.16%)
Dec 23, 2016 76.17 76.17 76.17 0 +0.60(+0.79%)
Dec 22, 2016 75.45 75.89 75.42 75.58 2,130,897 -0.03(-0.04%)
Dec 21, 2016 75.77 76.12 75.57 75.61 2,792,712 -0.47(-0.62%)
Dec 20, 2016 76.07 76.24 75.72 76.08 5,681,971 +0.23(+0.31%)
Dec 19, 2016 76.36 76.87 75.65 75.85 2,821,958 -0.59(-0.77%)
Dec 16, 2016 77.13 77.79 76.24 76.44 4,781,800 -0.49(-0.64%)
Dec 15, 2016 75.84 77.12 75.72 76.93 4,798,731 +0.98(+1.30%)
Dec 14, 2016 76.44 76.72 75.78 75.94 3,901,947 -0.51(-0.67%)
Dec 13, 2016 75.42 76.75 75.41 76.45 5,897,517 +1.36(+1.81%)
Dec 12, 2016 75.18 75.47 74.79 75.09 4,968,951 -0.26(-0.35%)
Dec 09, 2016 75.18 75.35 74.73 75.35 3,033,724 +0.35(+0.46%)
Dec 08, 2016 74.29 75.42 74.27 75.01 4,421,143 +0.74(+1.00%)
Dec 07, 2016 74.58 74.77 73.59 74.26 4,858,751 -0.40(-0.53%)
Dec 06, 2016 74.61 74.69 73.74 74.66 3,591,317 +0.26(+0.35%)
Dec 05, 2016 74.98 75.07 74.30 74.40 3,023,583 -0.20(-0.27%)
Dec 02, 2016 74.37 74.72 73.78 74.60 3,465,915 +0.29(+0.39%)
Dec 01, 2016 75.38 75.57 74.21 74.31 4,080,094 -1.11(-1.47%)
Nov 30, 2016 76.44 76.59 75.26 75.42 5,777,591 -0.93(-1.21%)
Nov 29, 2016 76.25 76.55 75.98 76.35 1,932,038 +0.10(+0.13%)
Nov 28, 2016 76.72 76.91 76.05 76.25 2,423,765 -0.51(-0.67%)
Nov 25, 2016 76.67 77.13 76.52 76.76 989,971 +0.39(+0.51%)
Nov 23, 2016 76.38 76.38 76.38 0 +0.71(+0.94%)
Nov 22, 2016 76.09 76.39 75.29 75.66 4,169,163 -0.77(-1.01%)
Nov 21, 2016 76.47 76.82 75.65 76.44 4,730,238 +0.22(+0.29%)
Nov 18, 2016 77.13 77.16 75.85 76.21 3,425,273 -0.95(-1.23%)
Nov 17, 2016 77.45 77.62 77.12 77.16 2,973,378 -0.23(-0.30%)
Nov 16, 2016 76.84 77.44 76.65 77.39 5,388,780 +0.56(+0.73%)
Nov 15, 2016 77.70 77.81 76.57 76.83 5,036,562 +0.51(+0.67%)
Nov 14, 2016 78.03 78.34 76.22 76.32 4,824,804 -1.78(-2.27%)
Nov 11, 2016 78.06 78.44 77.46 78.09 3,716,092 +0.68(+0.87%)
Nov 10, 2016 78.11 78.44 77.26 77.42 4,021,011 +0.01(+0.01%)
Nov 09, 2016 76.17 77.71 75.53 77.41 4,847,784 +1.25(+1.65%)
Nov 08, 2016 75.38 76.62 75.21 76.16 4,084,010 +0.70(+0.93%)
Nov 07, 2016 74.99 75.65 74.98 75.45 3,831,742 +1.22(+1.64%)
Nov 04, 2016 73.97 74.78 73.91 74.24 2,691,676 +0.39(+0.52%)
Nov 03, 2016 74.25 74.58 73.70 73.85 2,967,714 -0.19(-0.26%)
Nov 02, 2016 74.34 74.75 73.98 74.04 2,872,774 -0.28(-0.38%)
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.