Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 82.57 83.16 82.57 82.88 2,243,894 -0.18(-0.22%)
Mar 30, 2017 83.02 83.35 82.76 83.06 2,325,258 +0.10(+0.12%)
Mar 29, 2017 82.89 83.17 82.61 82.97 1,693,518 -0.13(-0.15%)
Mar 28, 2017 83.02 83.25 82.52 83.09 3,176,506 -0.15(-0.17%)
Mar 27, 2017 82.79 83.43 82.62 83.24 2,167,954 +0.03(+0.03%)
Mar 24, 2017 83.53 84.05 82.82 83.21 3,217,305 -0.28(-0.34%)
Mar 23, 2017 83.51 83.84 83.27 83.49 2,268,923 -0.02(-0.02%)
Mar 22, 2017 83.60 83.74 83.02 83.51 1,813,505 +0.04(+0.05%)
Mar 21, 2017 83.97 84.23 83.11 83.47 1,887,272 -0.18(-0.22%)
Mar 20, 2017 83.96 84.06 83.53 83.65 1,588,385 -0.19(-0.23%)
Mar 17, 2017 83.70 84.04 83.58 83.85 3,211,816 +0.26(+0.31%)
Mar 16, 2017 84.46 84.62 83.19 83.59 2,737,381 -1.04(-1.22%)
Mar 15, 2017 84.22 84.94 84.17 84.62 1,841,881 +0.59(+0.70%)
Mar 14, 2017 84.44 84.44 83.62 84.03 1,726,043 -0.62(-0.73%)
Mar 13, 2017 84.74 84.83 84.12 84.65 1,687,501 -0.25(-0.30%)
Mar 10, 2017 84.69 85.14 84.49 84.90 2,316,396 +0.44(+0.52%)
Mar 09, 2017 83.70 84.59 83.70 84.47 2,387,968 +0.67(+0.80%)
Mar 08, 2017 83.23 83.97 83.09 83.80 1,934,898 +0.53(+0.64%)
Mar 07, 2017 83.18 83.52 82.96 83.27 1,642,055 -0.02(-0.02%)
Mar 06, 2017 83.38 83.67 82.85 83.29 2,292,531 -0.72(-0.85%)
Mar 03, 2017 83.85 84.13 83.40 84.00 2,267,224 +0.20(+0.24%)
Mar 02, 2017 84.15 84.17 83.63 83.80 1,580,545 -0.62(-0.73%)
Mar 01, 2017 83.73 84.74 83.45 84.42 2,647,041 +1.65(+2.00%)
Feb 28, 2017 83.07 83.26 82.65 82.76 2,355,195 -0.56(-0.67%)
Feb 27, 2017 83.12 83.52 82.98 83.32 1,799,439 +0.05(+0.06%)
Feb 24, 2017 82.54 83.28 82.24 83.28 2,039,800 +0.92(+1.12%)
Feb 23, 2017 82.23 82.42 81.87 82.36 1,847,977 +0.32(+0.39%)
Feb 22, 2017 81.88 82.15 81.75 82.04 2,136,120 +0.05(+0.06%)
Feb 21, 2017 81.78 82.30 81.57 81.99 2,385,279 +0.68(+0.83%)
Feb 17, 2017 81.31 81.31 81.31 0 -0.19(-0.24%)
Feb 16, 2017 81.83 81.88 80.92 81.51 2,569,268 -0.35(-0.43%)
Feb 15, 2017 81.02 81.93 80.92 81.85 2,151,002 +0.49(+0.61%)
Feb 14, 2017 80.94 81.54 80.83 81.36 1,371,608 -0.09(-0.11%)
Feb 13, 2017 81.28 81.53 81.08 81.45 1,517,482 +0.20(+0.25%)
Feb 10, 2017 81.04 81.33 80.83 81.24 1,383,077 +0.21(+0.26%)
Feb 09, 2017 80.31 81.26 80.21 81.03 2,167,964 +0.75(+0.94%)
Feb 08, 2017 79.99 80.40 79.88 80.28 1,756,858 -0.10(-0.12%)
Feb 07, 2017 80.30 80.59 80.06 80.37 1,798,159 +0.09(+0.11%)
Feb 06, 2017 80.54 80.65 79.87 80.29 2,134,169 -0.68(-0.84%)
Feb 03, 2017 81.11 81.23 80.61 80.96 1,771,551 -0.01(-0.01%)
Feb 02, 2017 80.41 81.14 79.92 80.97 2,460,842 +0.15(+0.19%)
Feb 01, 2017 81.80 81.96 80.15 80.82 4,799,565 -0.37(-0.45%)
Jan 31, 2017 79.71 81.37 79.19 81.19 6,446,908 +3.44(+4.43%)
Jan 30, 2017 78.66 78.69 77.13 77.74 2,391,972 -0.58(-0.74%)
Jan 27, 2017 78.32 78.38 77.87 78.32 2,353,935 +0.16(+0.21%)
Jan 26, 2017 78.23 78.38 77.93 78.16 1,974,619 -0.23(-0.30%)
Jan 25, 2017 77.64 78.42 77.56 78.39 2,311,499 +0.97(+1.25%)
Jan 24, 2017 77.40 77.82 76.40 77.42 3,110,509 +0.03(+0.04%)
Jan 23, 2017 77.70 77.88 77.26 77.39 2,537,928 -0.51(-0.66%)
Jan 20, 2017 78.21 78.27 77.51 77.91 2,285,894 -0.07(-0.09%)
Jan 19, 2017 78.45 78.65 77.62 77.97 3,029,502 -0.57(-0.73%)
Jan 18, 2017 78.85 78.94 78.36 78.55 2,189,297 +0.27(+0.35%)
Jan 17, 2017 78.36 78.44 77.65 78.27 3,323,560 -0.44(-0.55%)
Jan 13, 2017 78.71 78.71 78.71 0 +0.07(+0.09%)
Jan 12, 2017 78.41 78.80 78.08 78.64 3,717,117 -0.06(-0.07%)
Jan 11, 2017 78.37 79.11 78.01 78.70 2,873,636 +0.24(+0.31%)
Jan 10, 2017 77.85 78.67 77.74 78.46 3,615,508 +0.49(+0.63%)
Jan 09, 2017 77.78 78.06 77.64 77.97 2,395,440 +0.15(+0.20%)
Jan 06, 2017 77.38 78.09 77.13 77.81 2,174,421 +0.41(+0.52%)
Jan 05, 2017 76.71 77.44 76.56 77.40 3,503,162 +0.71(+0.92%)
Jan 04, 2017 76.17 77.18 76.09 76.70 3,302,988 +0.48(+0.63%)
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.