Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 95.38 95.38 95.38 0 +1.35(+1.44%)
Mar 28, 2018 94.98 95.44 93.87 94.03 2,409,706 -0.56(-0.59%)
Mar 27, 2018 96.00 96.28 94.04 94.59 2,119,842 -0.89(-0.93%)
Mar 26, 2018 94.49 95.65 93.83 95.47 3,271,033 +2.16(+2.31%)
Mar 23, 2018 95.23 95.71 93.09 93.31 2,542,061 -1.51(-1.59%)
Mar 22, 2018 96.37 97.13 94.57 94.82 1,928,551 -2.26(-2.32%)
Mar 21, 2018 98.10 98.22 97.07 97.08 2,030,523 -0.73(-0.75%)
Mar 20, 2018 97.56 98.10 97.27 97.81 2,394,587 +0.24(+0.25%)
Mar 19, 2018 99.00 99.06 96.82 97.56 2,208,096 -1.58(-1.59%)
Mar 16, 2018 99.70 99.85 99.10 99.14 2,579,865 -0.28(-0.28%)
Mar 15, 2018 99.58 99.85 99.18 99.42 1,323,878 +0.04(+0.04%)
Mar 14, 2018 100.16 100.64 99.06 99.38 1,556,618 -0.60(-0.60%)
Mar 13, 2018 101.04 101.43 99.76 99.98 2,118,052 -0.58(-0.58%)
Mar 12, 2018 101.07 101.43 100.04 100.57 2,357,503 -0.33(-0.33%)
Mar 09, 2018 99.33 101.22 98.88 100.90 3,572,898 +2.07(+2.10%)
Mar 08, 2018 98.27 98.88 97.93 98.83 2,491,355 +0.77(+0.78%)
Mar 07, 2018 98.46 98.06 3,981,670 +2.99(+3.14%)
Mar 06, 2018 95.05 95.09 94.24 95.07 1,568,874 +0.17(+0.17%)
Mar 05, 2018 93.02 95.31 92.77 94.91 1,749,582 +1.32(+1.41%)
Mar 02, 2018 92.90 93.78 92.31 93.58 2,384,076 +0.22(+0.24%)
Mar 01, 2018 95.07 95.32 92.54 93.36 2,364,660 -1.74(-1.83%)
Feb 28, 2018 97.07 97.46 95.08 95.10 2,105,506 -1.74(-1.80%)
Feb 27, 2018 98.08 99.01 96.81 96.84 2,647,333 -1.23(-1.25%)
Feb 26, 2018 96.79 98.71 96.53 98.07 3,690,947 +1.46(+1.51%)
Feb 23, 2018 95.03 96.67 94.97 96.61 1,693,113 +1.92(+2.02%)
Feb 22, 2018 94.40 94.69 1,903,220 +0.01(+0.01%)
Feb 21, 2018 94.04 96.19 93.98 94.68 2,218,879 +0.49(+0.52%)
Feb 20, 2018 94.49 95.04 93.93 94.20 2,168,390 -0.67(-0.71%)
Feb 16, 2018 94.87 94.87 94.87 0 +0.07(+0.07%)
Feb 15, 2018 94.33 95.10 93.94 94.80 1,950,009 +1.33(+1.43%)
Feb 14, 2018 91.80 93.54 91.54 93.47 1,547,277 +1.09(+1.18%)
Feb 13, 2018 92.14 92.84 91.46 92.38 2,059,267 -0.42(-0.45%)
Feb 12, 2018 92.52 93.26 92.00 92.80 2,310,907 +0.92(+1.01%)
Feb 09, 2018 90.74 92.67 89.33 91.87 3,797,579 +2.24(+2.50%)
Feb 08, 2018 92.79 92.93 89.62 89.64 3,532,052 -3.01(-3.24%)
Feb 07, 2018 93.74 94.12 92.15 92.64 5,476,850 -1.75(-1.85%)
Feb 06, 2018 92.69 95.88 92.15 94.39 6,848,385 -0.86(-0.90%)
Feb 05, 2018 98.67 99.06 93.65 95.25 4,857,100 -4.13(-4.16%)
Feb 02, 2018 98.50 99.72 98.50 99.38 4,685,241 +0.31(+0.31%)
Feb 01, 2018 98.16 99.39 97.85 99.07 2,353,675 +0.56(+0.57%)
Jan 31, 2018 99.12 99.76 98.09 98.51 3,402,050 -0.31(-0.31%)
Jan 30, 2018 99.83 101.95 98.36 98.82 3,998,056 -2.03(-2.02%)
Jan 29, 2018 100.77 101.36 100.47 100.85 2,652,724 -0.11(-0.11%)
Jan 26, 2018 100.16 100.97 99.96 100.96 2,501,911 +1.07(+1.07%)
Jan 25, 2018 98.96 100.19 98.65 99.89 2,193,977 +1.28(+1.30%)
Jan 24, 2018 97.55 98.91 97.34 98.60 2,286,227 +1.39(+1.43%)
Jan 23, 2018 97.43 97.62 96.96 97.21 2,450,585 -0.02(-0.02%)
Jan 22, 2018 97.73 97.95 96.94 97.23 2,223,870 -0.57(-0.59%)
Jan 19, 2018 97.46 98.12 97.31 97.81 2,953,486 +0.80(+0.82%)
Jan 18, 2018 96.81 97.33 96.40 97.01 1,353,629 +0.15(+0.15%)
Jan 17, 2018 97.31 97.43 96.37 96.86 2,614,417 +0.12(+0.12%)
Jan 16, 2018 97.14 97.45 96.42 96.75 2,289,681 +0.08(+0.08%)
Jan 12, 2018 96.67 96.67 96.67 0 +0.78(+0.81%)
Jan 11, 2018 95.79 95.99 95.10 95.89 2,083,357 +0.34(+0.36%)
Jan 10, 2018 95.33 95.33 94.60 95.55 2,534,641 -0.36(-0.38%)
Jan 09, 2018 93.88 96.17 93.88 95.91 4,481,659 +3.27(+3.53%)
Jan 08, 2018 92.03 92.70 91.71 92.64 1,858,674 +0.53(+0.57%)
Jan 05, 2018 91.92 92.39 91.76 92.12 1,933,661 +0.57(+0.63%)
Jan 04, 2018 91.54 92.31 91.44 91.54 2,185,058 +0.44(+0.48%)
Jan 03, 2018 89.71 91.34 89.69 91.10 2,544,206 +1.20(+1.33%)
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.