Skip to main content

Danaher Corp (NY: DHR )

270.68 +3.18 (+1.19%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 96.93 98.70 96.39 97.68 2,915,615 +1.65(+1.72%)
Oct 30, 2018 95.46 96.68 94.82 96.03 3,234,384 +0.85(+0.90%)
Oct 29, 2018 96.62 97.13 93.79 95.18 3,252,268 -0.28(-0.30%)
Oct 26, 2018 95.33 96.40 94.27 95.46 2,778,612 -1.13(-1.17%)
Oct 25, 2018 94.87 97.46 94.34 96.59 3,526,626 +2.44(+2.59%)
Oct 24, 2018 96.05 96.95 94.02 94.15 3,374,103 -1.58(-1.65%)
Oct 23, 2018 95.68 96.28 93.98 95.74 3,443,313 -1.12(-1.16%)
Oct 22, 2018 98.73 99.11 95.98 96.86 3,713,174 -1.80(-1.82%)
Oct 19, 2018 99.45 100.24 98.08 98.66 4,334,802 -0.84(-0.84%)
Oct 18, 2018 104.17 104.27 98.76 99.49 5,628,642 -3.66(-3.54%)
Oct 17, 2018 102.82 103.69 102.05 103.15 3,582,957 -0.09(-0.09%)
Oct 16, 2018 101.17 103.31 100.82 103.23 2,388,872 +3.01(+3.00%)
Oct 15, 2018 101.12 101.26 100.08 100.23 2,279,119 -1.37(-1.34%)
Oct 12, 2018 101.07 102.00 100.04 101.59 2,952,314 +2.07(+2.08%)
Oct 11, 2018 101.77 102.20 98.76 99.52 3,578,829 -2.53(-2.48%)
Oct 10, 2018 104.66 104.75 101.97 102.05 3,445,493 -2.84(-2.71%)
Oct 09, 2018 103.97 105.27 103.65 104.89 3,102,156 +1.10(+1.06%)
Oct 08, 2018 104.99 105.20 102.72 103.78 2,137,822 -1.35(-1.28%)
Oct 05, 2018 105.35 105.75 104.04 105.13 1,952,945 -0.02(-0.02%)
Oct 04, 2018 106.29 106.40 104.77 105.15 1,907,447 -1.50(-1.41%)
Oct 03, 2018 107.66 108.23 106.51 106.66 2,441,847 -0.42(-0.39%)
Oct 02, 2018 107.45 107.52 106.91 107.08 1,759,671 -0.33(-0.30%)
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.