Danaher Corp (NY: DHR )

308.48 USD +4.30 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 101.31 101.31 99.26 99.28 2,575,818 -1.97(-1.95%)
May 30, 2018 101.03 101.68 100.79 101.25 1,494,845 +0.70(+0.70%)
May 29, 2018 101.12 101.44 99.62 100.55 2,875,532 -1.58(-1.55%)
May 25, 2018 102.13 102.13 102.13 0 -0.16(-0.16%)
May 24, 2018 102.44 103.13 101.88 102.29 1,310,092 -0.03(-0.03%)
May 23, 2018 101.16 102.35 101.12 102.32 2,057,831 +0.91(+0.90%)
May 22, 2018 102.33 102.48 101.30 101.41 1,367,040 -0.83(-0.81%)
May 21, 2018 101.72 102.86 101.63 102.24 2,165,596 +0.99(+0.98%)
May 18, 2018 100.65 101.51 100.35 101.25 1,753,984 +0.47(+0.47%)
May 17, 2018 100.70 101.26 100.38 100.78 1,442,935 +0.08(+0.08%)
May 16, 2018 100.22 101.20 100.09 100.70 1,390,758 +0.46(+0.46%)
May 15, 2018 101.45 101.84 99.86 100.24 2,604,866 -2.43(-2.37%)
May 14, 2018 101.94 103.14 101.84 102.67 2,567,922 +0.86(+0.84%)
May 11, 2018 101.14 102.39 100.93 101.81 2,111,598 +0.64(+0.63%)
May 10, 2018 100.00 101.44 99.74 101.17 1,462,562 +1.63(+1.64%)
May 09, 2018 99.22 100.15 98.78 99.54 2,053,859 +0.36(+0.36%)
May 08, 2018 99.50 99.65 98.90 99.18 2,512,458 -0.40(-0.40%)
May 07, 2018 100.41 101.37 99.43 99.58 2,636,083 -0.62(-0.62%)
May 04, 2018 98.68 100.48 97.87 100.20 2,717,294 +1.20(+1.21%)
May 03, 2018 99.14 99.43 97.74 99.00 3,142,010 -0.56(-0.56%)
May 02, 2018 100.57 100.85 99.26 99.56 1,966,383 -1.33(-1.32%)
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.