Danaher Corp (NY: DHR )

305.62 USD +3.29 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 96.88 97.12 96.26 96.39 2,989,655 -0.46(-0.47%)
Nov 27, 2015 97.20 97.29 96.67 96.85 871,391 +0.02(+0.02%)
Nov 25, 2015 96.84 96.83 96.83 96.83 1,869,400 +0.32(+0.33%)
Nov 24, 2015 96.34 96.78 95.90 96.51 2,344,950 -0.70(-0.72%)
Nov 23, 2015 97.34 97.54 96.64 97.21 1,319,028 -0.14(-0.14%)
Nov 20, 2015 97.20 97.62 97.02 97.35 1,941,184 +0.40(+0.41%)
Nov 19, 2015 96.79 97.35 96.60 96.95 3,259,730 -0.08(-0.08%)
Nov 18, 2015 95.43 97.15 95.20 97.03 2,029,344 +1.68(+1.76%)
Nov 17, 2015 95.08 96.08 94.67 95.35 2,206,881 +0.20(+0.21%)
Nov 16, 2015 93.61 95.21 93.54 95.15 2,404,356 +1.61(+1.72%)
Nov 13, 2015 93.82 94.29 93.30 93.54 2,171,106 -0.55(-0.58%)
Nov 12, 2015 94.60 95.55 94.06 94.09 2,146,182 -1.03(-1.08%)
Nov 11, 2015 95.20 96.10 95.02 95.12 2,035,659 +0.02(+0.02%)
Nov 10, 2015 95.11 95.47 94.55 95.10 2,235,710 -0.29(-0.30%)
Nov 09, 2015 95.49 95.94 94.84 95.39 1,931,361 -0.44(-0.46%)
Nov 06, 2015 95.19 95.83 95.05 95.83 2,006,841 +0.19(+0.20%)
Nov 05, 2015 95.90 96.28 95.55 95.64 2,868,775 -0.17(-0.18%)
Nov 04, 2015 95.66 96.08 95.01 95.81 2,895,598 +0.11(+0.11%)
Nov 03, 2015 95.20 95.90 94.90 95.70 3,224,010 +0.17(+0.18%)
Nov 02, 2015 93.51 95.77 93.37 95.53 3,787,499 +2.22(+2.38%)
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%)
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.