Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.28 82.74 82.22 82.22 3,966,031 +0.13(+0.15%)
May 30, 2017 81.49 82.23 81.22 82.09 2,506,730 +0.40(+0.49%)
May 26, 2017 81.61 81.81 81.35 81.70 1,119,997 -0.11(-0.13%)
May 25, 2017 81.26 81.91 80.98 81.80 2,020,021 +0.53(+0.65%)
May 24, 2017 81.70 81.70 81.12 81.27 2,283,040 +0.01(+0.01%)
May 23, 2017 80.63 81.99 80.50 81.26 2,932,889 +1.01(+1.25%)
May 22, 2017 79.51 80.44 79.42 80.25 3,558,876 +0.75(+0.94%)
May 19, 2017 79.41 79.93 79.09 79.51 3,211,199 +0.35(+0.44%)
May 18, 2017 79.13 79.60 78.75 79.16 2,778,468 -0.12(-0.15%)
May 17, 2017 80.35 80.02 79.23 79.28 2,227,600 -1.07(-1.34%)
May 16, 2017 80.56 80.82 79.85 80.35 2,071,845 -0.26(-0.32%)
May 15, 2017 80.37 80.88 80.27 80.61 2,846,276 +0.43(+0.53%)
May 12, 2017 79.97 80.43 79.91 80.19 2,205,044 +0.06(+0.07%)
May 11, 2017 80.35 80.54 79.83 80.13 2,040,102 -0.42(-0.52%)
May 10, 2017 80.44 80.79 80.13 80.54 1,806,859 +0.04(+0.05%)
May 09, 2017 80.62 80.94 80.36 80.50 2,529,734 -0.21(-0.26%)
May 08, 2017 81.20 81.21 80.72 80.72 3,393,452 -0.45(-0.56%)
May 05, 2017 81.68 81.69 81.03 81.17 1,686,342 -0.21(-0.26%)
May 04, 2017 80.13 81.44 80.13 81.39 3,096,666 +1.23(+1.53%)
May 03, 2017 80.37 80.58 79.80 80.16 2,291,402 -0.18(-0.23%)
May 02, 2017 80.73 81.00 80.28 80.34 3,865,908 -0.13(-0.16%)
May 01, 2017 80.89 81.21 80.46 80.47 4,372,856 -0.19(-0.24%)
Apr 28, 2017 80.26 80.82 80.21 80.66 4,405,577 +0.41(+0.51%)
Apr 27, 2017 80.50 80.63 80.13 80.25 2,861,278 -0.07(-0.08%)
Apr 26, 2017 80.98 81.31 80.17 80.32 5,035,801 -0.31(-0.38%)
Apr 25, 2017 80.15 80.86 80.00 80.63 6,984,242 +0.81(+1.02%)
Apr 24, 2017 80.00 80.53 79.49 79.82 5,505,042 +0.74(+0.93%)
Apr 21, 2017 80.23 80.44 78.96 79.08 7,890,183 -1.15(-1.44%)
Apr 20, 2017 82.76 83.02 80.20 80.23 9,108,860 -3.44(-4.11%)
Apr 19, 2017 84.10 84.20 83.38 83.67 2,668,942 -0.10(-0.12%)
Apr 18, 2017 83.62 83.86 83.43 83.77 1,937,817 -0.15(-0.18%)
Apr 17, 2017 83.18 83.94 83.06 83.92 1,716,301 +0.89(+1.07%)
Apr 13, 2017 82.77 83.50 82.70 83.03 2,040,530 +0.03(+0.03%)
Apr 12, 2017 83.64 83.64 82.84 83.00 1,663,019 -0.45(-0.53%)
Apr 11, 2017 83.13 83.46 82.92 83.45 1,320,027 +0.10(+0.12%)
Apr 10, 2017 83.42 83.59 83.14 83.35 1,689,780 +0.04(+0.05%)
Apr 07, 2017 83.27 83.58 83.05 83.31 1,385,922 -0.06(-0.07%)
Apr 06, 2017 82.86 83.52 82.26 83.37 2,063,957 +0.35(+0.42%)
Apr 05, 2017 82.84 83.82 82.65 83.02 2,605,625 +0.48(+0.59%)
Apr 04, 2017 82.89 82.89 82.17 82.54 2,647,991 -0.20(-0.25%)
Apr 03, 2017 82.92 83.19 82.35 82.74 2,648,209 -0.05(-0.06%)
Mar 31, 2017 82.48 83.07 82.48 82.79 2,246,335 -0.18(-0.22%)
Mar 30, 2017 82.92 83.26 82.67 82.97 2,327,788 +0.10(+0.12%)
Mar 29, 2017 82.80 83.08 82.52 82.88 1,695,360 -0.13(-0.15%)
Mar 28, 2017 82.92 83.16 82.43 83.00 3,179,962 -0.14(-0.17%)
Mar 27, 2017 82.70 83.34 82.53 83.15 2,170,312 +0.03(+0.03%)
Mar 24, 2017 83.44 83.96 82.73 83.12 3,220,805 -0.28(-0.34%)
Mar 23, 2017 83.42 83.75 83.18 83.40 2,271,391 -0.02(-0.02%)
Mar 22, 2017 83.50 83.65 82.93 83.42 1,815,478 +0.04(+0.05%)
Mar 21, 2017 83.88 84.14 83.02 83.38 1,889,325 -0.18(-0.22%)
Mar 20, 2017 83.87 83.97 83.44 83.56 1,590,113 -0.19(-0.23%)
Mar 17, 2017 83.61 83.95 83.49 83.76 3,215,310 +0.26(+0.31%)
Mar 16, 2017 84.36 84.53 83.10 83.50 2,740,359 -1.03(-1.22%)
Mar 15, 2017 84.13 84.85 84.08 84.53 1,843,885 +0.59(+0.70%)
Mar 14, 2017 84.35 84.35 83.53 83.94 1,727,921 -0.62(-0.73%)
Mar 13, 2017 84.65 84.74 84.03 84.56 1,689,337 -0.25(-0.30%)
Mar 10, 2017 84.60 85.05 84.40 84.81 2,318,916 +0.43(+0.52%)
Mar 09, 2017 83.61 84.50 83.61 84.37 2,390,566 +0.67(+0.80%)
Mar 08, 2017 83.14 83.88 83.00 83.71 1,937,003 +0.53(+0.64%)
Mar 07, 2017 83.09 83.43 82.87 83.18 1,643,841 -0.02(-0.02%)
Mar 06, 2017 83.29 83.58 82.76 83.20 2,295,025 -0.72(-0.85%)
Mar 03, 2017 83.76 84.04 83.31 83.91 2,269,691 +0.20(+0.24%)
Mar 02, 2017 84.06 84.08 83.54 83.71 1,582,265 -0.62(-0.73%)
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.