Skip to main content

Danaher Corp (NY: DHR )

277.64 +5.74 (+2.11%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 66.85 66.85 66.85 0 -0.33(-0.49%)
Dec 29, 2016 67.12 67.36 67.00 67.18 1,511,087 +0.08(+0.12%)
Dec 28, 2016 67.48 67.73 67.03 67.10 2,090,125 -0.50(-0.74%)
Dec 27, 2016 67.68 68.03 67.56 67.60 1,409,264 -0.11(-0.16%)
Dec 23, 2016 67.71 67.71 67.71 0 +0.53(+0.79%)
Dec 22, 2016 67.06 67.46 67.04 67.18 2,397,387 -0.03(-0.04%)
Dec 21, 2016 67.35 67.66 67.17 67.20 3,141,969 -0.42(-0.62%)
Dec 20, 2016 67.61 67.77 67.30 67.62 6,392,560 +0.21(+0.31%)
Dec 19, 2016 67.87 68.32 67.24 67.42 3,174,873 -0.52(-0.77%)
Dec 16, 2016 68.56 69.14 67.77 67.94 5,379,813 -0.44(-0.64%)
Dec 15, 2016 67.41 68.55 67.30 68.38 5,398,862 +0.87(+1.30%)
Dec 14, 2016 67.94 68.19 67.36 67.50 4,389,926 -0.45(-0.67%)
Dec 13, 2016 67.04 68.22 67.03 67.96 6,635,062 +1.21(+1.81%)
Dec 12, 2016 66.82 67.08 66.48 66.75 5,590,369 -0.23(-0.35%)
Dec 09, 2016 66.82 66.98 66.42 66.98 3,413,122 +0.31(+0.46%)
Dec 08, 2016 66.03 67.04 66.02 66.67 4,974,052 +0.66(+1.00%)
Dec 07, 2016 66.29 66.46 65.41 66.01 5,466,388 -0.35(-0.53%)
Dec 06, 2016 66.32 66.39 65.55 66.36 4,040,447 +0.23(+0.35%)
Dec 05, 2016 66.64 66.72 66.04 66.13 3,401,713 -0.18(-0.27%)
Dec 02, 2016 66.10 66.41 65.58 66.31 3,899,363 +0.26(+0.39%)
Dec 01, 2016 67.00 67.17 65.96 66.05 4,590,351 -0.99(-1.47%)
Nov 30, 2016 67.95 68.08 66.89 67.04 6,500,137 -0.82(-1.21%)
Nov 29, 2016 67.78 68.04 67.54 67.86 2,173,659 +0.09(+0.13%)
Nov 28, 2016 68.19 68.36 67.60 67.78 2,726,882 -0.45(-0.67%)
Nov 25, 2016 68.14 68.56 68.02 68.23 1,113,777 +0.34(+0.51%)
Nov 23, 2016 67.89 67.89 67.89 0 +0.63(+0.94%)
Nov 22, 2016 67.63 67.90 66.92 67.25 4,690,559 -0.69(-1.01%)
Nov 21, 2016 67.97 68.28 67.24 67.94 5,321,802 +0.20(+0.29%)
Nov 18, 2016 68.56 68.58 67.42 67.74 3,853,638 -0.84(-1.23%)
Nov 17, 2016 68.84 68.99 68.55 68.58 3,345,229 -0.21(-0.30%)
Nov 16, 2016 68.30 68.83 68.13 68.79 6,062,701 +0.50(+0.73%)
Nov 15, 2016 69.06 69.17 68.06 68.29 5,666,435 +0.45(+0.67%)
Nov 14, 2016 69.35 69.63 67.75 67.84 5,428,195 -1.58(-2.27%)
Nov 11, 2016 69.38 69.72 68.85 69.41 4,180,827 +0.60(+0.87%)
Nov 10, 2016 69.43 69.72 68.68 68.81 4,523,879 +0.01(+0.01%)
Nov 09, 2016 67.70 69.07 67.13 68.80 5,454,048 +1.11(+1.65%)
Nov 08, 2016 67.00 68.10 66.85 67.69 4,594,758 +0.63(+0.93%)
Nov 07, 2016 66.65 67.24 66.64 67.06 4,310,941 +1.08(+1.64%)
Nov 04, 2016 65.74 66.46 65.70 65.98 3,028,298 +0.34(+0.52%)
Nov 03, 2016 66.00 66.29 65.51 65.64 3,338,857 -0.17(-0.26%)
Nov 02, 2016 66.08 66.44 65.76 65.81 3,232,044 -0.25(-0.38%)
Nov 01, 2016 67.50 67.51 65.88 66.06 4,944,968 -1.30(-1.94%)
Oct 31, 2016 67.11 67.38 66.86 67.36 3,051,707 +0.31(+0.46%)
Oct 28, 2016 67.17 67.73 66.74 67.06 3,031,570 -0.12(-0.18%)
Oct 27, 2016 66.86 68.23 66.84 67.18 4,906,626 +0.51(+0.76%)
Oct 26, 2016 67.35 67.35 66.47 66.67 3,810,675 -0.88(-1.31%)
Oct 25, 2016 68.66 68.69 67.52 67.55 4,097,293 -1.30(-1.89%)
Oct 24, 2016 69.23 69.68 68.65 68.86 4,059,224 +0.10(+0.15%)
Oct 21, 2016 68.33 68.85 68.07 68.75 5,328,511 -0.01(-0.01%)
Oct 20, 2016 67.09 69.41 66.58 68.76 7,577,392 +2.59(+3.91%)
Oct 19, 2016 65.67 66.24 65.38 66.17 3,382,497 +0.63(+0.96%)
Oct 18, 2016 65.38 65.72 65.23 65.55 1,901,088 +0.49(+0.75%)
Oct 17, 2016 65.43 65.47 64.93 65.06 2,562,783 -0.26(-0.39%)
Oct 14, 2016 65.83 65.86 65.21 65.31 3,755,933 -0.04(-0.07%)
Oct 13, 2016 65.46 65.75 65.14 65.36 3,254,510 -0.49(-0.74%)
Oct 12, 2016 65.65 66.49 65.65 65.85 3,668,593 +0.38(+0.58%)
Oct 11, 2016 66.73 66.73 65.12 65.47 4,994,591 -1.61(-2.40%)
Oct 10, 2016 67.24 67.56 66.95 67.08 1,686,415 -0.03(-0.04%)
Oct 07, 2016 67.19 67.32 66.66 67.11 3,048,588 -0.06(-0.09%)
Oct 06, 2016 66.67 67.25 66.52 67.17 3,450,206 +0.46(+0.69%)
Oct 05, 2016 66.76 66.89 66.34 66.70 2,437,168 +0.10(+0.15%)
Oct 04, 2016 67.13 67.18 66.40 66.60 2,314,053 -0.28(-0.42%)
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.