Danaher Corp (NY: DHR )

306.93 USD +0.83 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 98.53 98.69 97.80 98.36 5,389,387 -0.55(-0.56%)
May 27, 2016 99.29 98.91 98.91 98.91 3,154,100 -0.29(-0.29%)
May 26, 2016 99.70 99.96 99.01 99.20 1,583,011 -0.46(-0.46%)
May 25, 2016 99.89 100.50 99.57 99.66 2,071,882 -0.31(-0.31%)
May 24, 2016 98.99 100.31 98.70 99.97 3,096,787 +1.13(+1.14%)
May 23, 2016 98.32 99.05 98.04 98.84 1,903,223 +0.09(+0.09%)
May 20, 2016 98.44 99.40 98.06 98.75 2,394,109 +0.78(+0.80%)
May 19, 2016 97.76 98.18 97.03 97.97 2,841,949 -0.36(-0.37%)
May 18, 2016 98.21 98.67 97.62 98.33 2,140,597 -0.11(-0.11%)
May 17, 2016 98.69 99.09 98.08 98.44 1,895,723 -0.21(-0.21%)
May 16, 2016 97.71 98.92 97.28 98.65 2,387,699 +1.28(+1.31%)
May 13, 2016 97.99 98.47 97.08 97.37 2,406,603 -0.75(-0.76%)
May 12, 2016 98.04 98.36 97.38 98.12 1,866,406 +0.21(+0.21%)
May 11, 2016 98.29 98.78 97.78 97.91 1,908,891 -0.41(-0.42%)
May 10, 2016 97.49 98.34 97.49 98.32 1,896,572 +1.26(+1.30%)
May 09, 2016 97.00 97.38 96.60 97.06 1,355,474 -0.05(-0.05%)
May 06, 2016 96.07 97.19 95.78 97.11 2,184,470 +1.00(+1.04%)
May 05, 2016 96.37 96.55 95.78 96.11 2,145,423 +0.20(+0.21%)
May 04, 2016 95.70 96.62 95.42 95.91 2,876,207 -0.97(-1.00%)
May 03, 2016 96.72 97.10 96.40 96.88 2,098,786 -0.51(-0.52%)
May 02, 2016 96.73 97.58 96.39 97.39 2,268,929 +0.64(+0.66%)
Apr 29, 2016 95.88 97.00 95.80 96.75 2,871,090 +0.40(+0.42%)
Apr 28, 2016 96.60 97.52 96.15 96.35 2,395,024 -0.84(-0.86%)
Apr 27, 2016 96.50 97.32 96.14 97.19 2,645,549 +0.83(+0.86%)
Apr 26, 2016 96.33 96.62 95.93 96.36 1,869,784 -0.09(-0.09%)
Apr 25, 2016 96.21 96.58 95.82 96.45 2,132,085 +0.03(+0.03%)
Apr 22, 2016 95.50 96.70 95.49 96.42 2,456,499 +0.43(+0.45%)
Apr 21, 2016 95.56 97.46 94.95 95.99 3,739,843 +1.07(+1.13%)
Apr 20, 2016 94.67 95.25 94.22 94.92 2,681,216 +0.09(+0.09%)
Apr 19, 2016 94.68 94.94 94.46 94.83 2,010,950 +0.47(+0.50%)
Apr 18, 2016 94.18 94.61 94.01 94.36 1,827,837 +0.24(+0.25%)
Apr 15, 2016 94.15 94.37 93.79 94.12 1,469,423 +0.07(+0.07%)
Apr 14, 2016 94.63 94.82 94.03 94.05 1,712,011 -0.20(-0.21%)
Apr 13, 2016 93.84 94.37 93.58 94.25 1,784,700 +0.77(+0.82%)
Apr 12, 2016 92.93 93.73 92.74 93.48 1,514,093 +0.80(+0.86%)
Apr 11, 2016 93.23 93.63 92.66 92.68 1,893,631 -0.51(-0.55%)
Apr 08, 2016 93.74 94.20 92.99 93.19 1,514,241 -0.09(-0.10%)
Apr 07, 2016 93.00 93.50 92.45 93.28 2,517,149 -0.56(-0.60%)
Apr 06, 2016 93.09 93.89 92.83 93.84 2,570,350 +0.57(+0.61%)
Apr 05, 2016 93.15 93.45 92.85 93.27 2,064,348 -0.48(-0.51%)
Apr 04, 2016 94.93 94.93 93.59 93.75 2,909,824 -1.88(-1.97%)
Apr 01, 2016 94.35 95.79 93.76 95.63 2,016,463 +0.77(+0.81%)
Mar 31, 2016 95.16 95.19 94.64 94.86 2,163,218 -0.17(-0.18%)
Mar 30, 2016 95.63 95.89 94.94 95.03 2,430,213 -0.23(-0.24%)
Mar 29, 2016 94.94 95.48 94.40 95.26 2,023,117 +0.28(+0.29%)
Mar 28, 2016 94.76 95.24 94.52 94.98 2,019,384 +0.20(+0.21%)
Mar 24, 2016 94.42 94.78 94.78 94.78 3,940,500 -0.06(-0.06%)
Mar 23, 2016 94.96 95.00 94.40 94.84 1,939,742 -0.09(-0.09%)
Mar 22, 2016 93.80 95.16 93.65 94.93 2,676,285 +0.07(+0.07%)
Mar 21, 2016 95.00 95.27 94.32 94.86 2,202,795 -0.43(-0.45%)
Mar 18, 2016 94.02 95.29 93.54 95.29 7,329,053 +1.74(+1.86%)
Mar 17, 2016 91.40 93.83 91.24 93.55 4,312,651 +2.26(+2.48%)
Mar 16, 2016 91.65 91.71 90.84 91.29 2,364,653 -0.42(-0.46%)
Mar 15, 2016 91.24 92.16 91.10 91.71 2,689,806 +0.23(+0.25%)
Mar 14, 2016 90.56 91.80 90.56 91.48 2,769,535 +0.87(+0.96%)
Mar 11, 2016 90.17 90.89 89.82 90.61 2,866,050 +1.40(+1.57%)
Mar 10, 2016 89.17 89.57 88.32 89.21 2,816,902 +0.74(+0.84%)
Mar 09, 2016 89.43 89.44 88.30 88.47 2,630,987 -0.48(-0.54%)
Mar 08, 2016 89.86 90.04 88.79 88.95 3,017,541 -1.29(-1.43%)
Mar 07, 2016 90.23 90.54 89.90 90.24 3,354,745 -0.47(-0.52%)
Mar 04, 2016 90.98 91.49 90.25 90.71 3,447,260 -0.12(-0.13%)
Mar 03, 2016 90.86 91.14 90.27 90.83 2,628,478 +0.34(+0.38%)
Mar 02, 2016 90.37 91.58 90.14 90.49 3,349,357 -0.11(-0.12%)
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.