Danaher Corp (NY: DHR )

323.96 USD +8.48 (+2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 88.86 89.88 88.62 89.27 4,393,163 +0.20(+0.22%)
Feb 26, 2016 88.55 89.27 88.30 89.07 3,108,398 +0.81(+0.92%)
Feb 25, 2016 87.20 88.28 86.92 88.26 2,124,815 +1.06(+1.22%)
Feb 24, 2016 86.84 87.51 86.32 87.20 2,746,358 -0.12(-0.14%)
Feb 23, 2016 87.33 87.89 86.77 87.32 1,822,143 -0.43(-0.49%)
Feb 22, 2016 87.50 88.08 87.35 87.75 2,277,110 +1.10(+1.27%)
Feb 19, 2016 86.57 86.99 86.03 86.65 2,626,666 -0.02(-0.02%)
Feb 18, 2016 86.61 87.19 86.48 86.67 1,727,242 -0.40(-0.46%)
Feb 17, 2016 87.04 87.45 86.64 87.07 2,588,365 +0.58(+0.67%)
Feb 16, 2016 86.18 86.79 85.81 86.49 2,866,746 +1.57(+1.85%)
Feb 12, 2016 84.36 84.92 84.92 84.92 3,397,000 +1.33(+1.59%)
Feb 11, 2016 83.61 84.64 82.86 83.59 2,857,818 -1.62(-1.90%)
Feb 10, 2016 85.72 86.83 85.03 85.21 2,167,714 +0.02(+0.02%)
Feb 09, 2016 83.27 85.93 83.07 85.19 2,577,513 +1.05(+1.25%)
Feb 08, 2016 84.53 84.61 82.87 84.14 4,497,195 -0.90(-1.06%)
Feb 05, 2016 86.03 86.35 84.66 85.04 3,023,902 -1.41(-1.63%)
Feb 04, 2016 84.86 86.70 84.81 86.45 3,067,529 +1.41(+1.66%)
Feb 03, 2016 85.12 85.47 83.40 85.04 2,460,327 +0.67(+0.79%)
Feb 02, 2016 84.85 85.15 84.04 84.37 2,691,960 -1.59(-1.85%)
Feb 01, 2016 86.42 86.54 85.31 85.96 2,729,532 -0.69(-0.80%)
Jan 29, 2016 85.04 86.72 84.50 86.65 4,527,724 +2.18(+2.58%)
Jan 28, 2016 84.78 85.08 84.00 84.47 3,570,299 +0.22(+0.26%)
Jan 27, 2016 84.68 85.57 83.65 84.25 4,857,372 -0.43(-0.51%)
Jan 26, 2016 82.89 84.95 81.25 84.68 6,550,922 +0.30(+0.36%)
Jan 25, 2016 85.37 85.65 84.24 84.38 3,114,898 -0.97(-1.14%)
Jan 22, 2016 85.55 85.71 84.72 85.35 3,553,566 +0.92(+1.09%)
Jan 21, 2016 84.59 85.07 83.85 84.43 3,847,672 -0.57(-0.67%)
Jan 20, 2016 84.46 85.65 83.50 85.00 4,732,303 -0.61(-0.71%)
Jan 19, 2016 86.35 86.61 84.65 85.61 3,358,632 +0.42(+0.49%)
Jan 15, 2016 85.94 85.19 85.19 85.19 6,418,400 -2.12(-2.43%)
Jan 14, 2016 86.57 87.80 85.81 87.31 3,080,995 +0.79(+0.91%)
Jan 13, 2016 89.17 89.21 86.39 86.52 2,975,550 -2.03(-2.29%)
Jan 12, 2016 89.63 89.63 87.40 88.55 2,897,740 +0.10(+0.11%)
Jan 11, 2016 88.85 88.85 87.61 88.45 3,332,419 -0.05(-0.06%)
Jan 08, 2016 88.70 89.68 88.29 88.50 3,347,608 +0.05(+0.06%)
Jan 07, 2016 89.29 90.00 88.16 88.45 4,510,314 -2.33(-2.57%)
Jan 06, 2016 90.78 91.41 90.07 90.78 3,683,427 -1.07(-1.16%)
Jan 05, 2016 91.74 92.13 91.10 91.85 2,850,953 +0.17(+0.19%)
Jan 04, 2016 91.06 91.90 90.93 91.68 4,391,216 -1.20(-1.29%)
Dec 31, 2015 92.91 92.88 92.88 92.88 2,294,400 -0.47(-0.50%)
Dec 30, 2015 94.08 94.27 93.14 93.35 1,266,343 -0.82(-0.87%)
Dec 29, 2015 94.00 94.59 93.70 94.17 1,661,646 +0.76(+0.81%)
Dec 28, 2015 93.19 93.55 92.87 93.41 1,282,206 +0.01(+0.01%)
Dec 24, 2015 93.44 93.40 93.40 93.40 871,500 -0.32(-0.34%)
Dec 23, 2015 93.08 93.96 92.88 93.72 1,645,539 +0.98(+1.06%)
Dec 22, 2015 92.92 93.03 91.73 92.74 2,019,729 +0.26(+0.28%)
Dec 21, 2015 91.66 92.49 91.56 92.48 2,930,659 +1.25(+1.37%)
Dec 18, 2015 91.31 92.26 91.11 91.23 6,392,462 -0.66(-0.72%)
Dec 17, 2015 94.65 94.84 91.87 91.89 3,519,891 -2.24(-2.38%)
Dec 16, 2015 93.01 94.40 92.39 94.13 3,700,448 +1.57(+1.70%)
Dec 15, 2015 94.05 94.30 92.40 92.56 5,072,446 -0.81(-0.87%)
Dec 14, 2015 93.37 93.70 92.56 93.37 2,977,282 +0.35(+0.38%)
Dec 11, 2015 93.59 94.11 92.64 93.02 2,947,128 -1.63(-1.72%)
Dec 10, 2015 94.63 95.43 94.31 94.65 2,282,475 +0.18(+0.19%)
Dec 09, 2015 95.10 96.39 94.20 94.47 2,777,553 -1.30(-1.36%)
Dec 08, 2015 94.66 95.90 94.25 95.77 3,792,666 -0.53(-0.55%)
Dec 07, 2015 96.54 96.71 95.95 96.30 2,280,170 -0.23(-0.24%)
Dec 04, 2015 94.81 96.70 94.55 96.53 4,564,832 +1.98(+2.09%)
Dec 03, 2015 95.98 96.31 94.23 94.55 3,290,779 -1.43(-1.49%)
Dec 02, 2015 96.38 96.80 95.82 95.98 2,070,604 -0.67(-0.69%)
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.