Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 82.98 83.17 82.56 82.67 2,357,758 -0.56(-0.67%)
Feb 27, 2017 83.03 83.43 82.89 83.23 1,801,396 +0.05(+0.06%)
Feb 24, 2017 82.45 83.19 82.15 83.19 2,042,019 +0.92(+1.12%)
Feb 23, 2017 82.14 82.33 81.78 82.27 1,849,988 +0.32(+0.39%)
Feb 22, 2017 81.79 82.06 81.66 81.95 2,138,444 +0.05(+0.06%)
Feb 21, 2017 81.69 82.21 81.49 81.90 2,387,874 +0.68(+0.83%)
Feb 17, 2017 81.22 81.22 81.22 0 -0.19(-0.24%)
Feb 16, 2017 81.74 81.79 80.83 81.42 2,572,063 -0.35(-0.43%)
Feb 15, 2017 80.93 81.84 80.83 81.77 2,153,342 +0.49(+0.61%)
Feb 14, 2017 80.86 81.46 80.74 81.27 1,373,100 -0.09(-0.11%)
Feb 13, 2017 81.20 81.45 80.99 81.36 1,519,133 +0.20(+0.25%)
Feb 10, 2017 80.95 81.24 80.74 81.16 1,384,581 +0.21(+0.26%)
Feb 09, 2017 80.22 81.18 80.12 80.94 2,170,323 +0.75(+0.94%)
Feb 08, 2017 79.90 80.32 79.79 80.19 1,758,769 -0.10(-0.12%)
Feb 07, 2017 80.21 80.50 79.98 80.29 1,800,115 +0.09(+0.11%)
Feb 06, 2017 80.45 80.57 79.78 80.20 2,136,490 -0.68(-0.84%)
Feb 03, 2017 81.02 81.14 80.52 80.88 1,773,479 -0.01(-0.01%)
Feb 02, 2017 80.33 81.05 79.83 80.89 2,463,519 +0.15(+0.19%)
Feb 01, 2017 81.71 81.87 80.06 80.73 4,804,786 -0.37(-0.45%)
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%)
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.