Skip to main content

Danaher Corp (NY: DHR )

261.16 -5.88 (-2.20%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 100.50 101.27 99.99 100.76 3,676,408 +0.76(+0.76%)
Jul 30, 2018 100.92 101.18 99.79 100.00 1,776,446 -0.92(-0.91%)
Jul 27, 2018 102.01 102.19 100.83 100.92 2,445,369 -1.02(-1.00%)
Jul 26, 2018 102.02 102.56 101.54 101.94 2,514,864 +0.25(+0.24%)
Jul 25, 2018 101.70 102.16 101.00 101.70 3,210,049 -0.01(-0.01%)
Jul 24, 2018 102.14 102.36 101.05 101.71 3,379,969 +0.40(+0.40%)
Jul 23, 2018 99.60 101.59 99.21 101.31 3,557,206 +1.82(+1.83%)
Jul 20, 2018 100.75 101.17 99.32 99.49 3,995,162 -1.88(-1.85%)
Jul 19, 2018 104.12 104.19 100.88 101.36 6,044,580 +4.34(+4.47%)
Jul 18, 2018 97.88 98.12 96.75 97.02 3,246,713 -0.79(-0.80%)
Jul 17, 2018 96.46 98.08 96.17 97.81 4,183,273 +1.38(+1.44%)
Jul 16, 2018 97.32 97.65 96.29 96.42 1,989,268 -1.01(-1.04%)
Jul 13, 2018 98.09 98.30 96.74 97.44 2,142,279 -0.41(-0.42%)
Jul 12, 2018 97.55 98.08 97.33 97.85 2,398,996 +1.03(+1.07%)
Jul 11, 2018 97.56 97.84 96.75 96.82 1,866,471 -1.56(-1.59%)
Jul 10, 2018 97.93 98.69 97.72 98.38 1,792,687 +0.65(+0.66%)
Jul 09, 2018 97.83 98.14 97.28 97.73 3,263,080 +0.17(+0.17%)
Jul 06, 2018 97.24 97.72 97.11 97.56 1,941,053 +0.46(+0.48%)
Jul 05, 2018 97.32 97.68 96.50 97.10 2,527,897 +0.38(+0.40%)
Jul 03, 2018 96.72 96.72 96.72 0 +0.33(+0.35%)
Jul 02, 2018 96.43 96.51 95.67 96.39 2,197,892 -0.54(-0.56%)
Jun 29, 2018 97.07 97.88 96.89 96.93 2,394,542 +0.06(+0.06%)
Jun 28, 2018 96.23 97.18 95.36 96.87 2,050,204 +0.62(+0.64%)
Jun 27, 2018 97.58 98.85 96.25 96.25 2,799,737 -0.95(-0.98%)
Jun 26, 2018 97.17 97.62 96.68 97.20 2,383,087 +0.25(+0.26%)
Jun 25, 2018 97.16 97.16 96.13 96.94 2,912,659 -0.43(-0.44%)
Jun 22, 2018 96.85 98.01 96.33 97.38 2,981,751 +1.36(+1.42%)
Jun 21, 2018 97.28 97.50 95.79 96.01 2,864,818 -1.21(-1.24%)
Jun 20, 2018 98.33 98.67 97.00 97.22 2,433,933 -0.87(-0.89%)
Jun 19, 2018 98.49 98.86 97.68 98.09 2,792,383 -1.22(-1.22%)
Jun 18, 2018 99.60 99.88 98.75 99.31 1,677,834 -1.02(-1.02%)
Jun 15, 2018 100.65 98.68 100.33 4,598,584 -0.32(-0.32%)
Jun 14, 2018 101.00 101.40 100.33 100.65 2,683,754 +0.02(+0.02%)
Jun 13, 2018 101.23 101.57 100.55 100.63 2,109,025 -0.53(-0.52%)
Jun 12, 2018 101.44 102.11 100.94 101.16 2,822,709 -0.08(-0.08%)
Jun 11, 2018 101.03 101.98 100.89 101.24 2,102,975 +0.23(+0.23%)
Jun 08, 2018 100.77 101.20 100.50 101.00 1,928,083 +0.49(+0.49%)
Jun 07, 2018 101.03 101.32 100.14 100.51 2,273,570 -0.29(-0.29%)
Jun 06, 2018 100.89 100.81 2,805,745 +0.70(+0.70%)
Jun 05, 2018 100.04 100.71 99.68 100.11 2,001,479 +0.22(+0.22%)
Jun 04, 2018 99.03 100.29 98.89 99.90 2,261,877 +1.26(+1.27%)
Jun 01, 2018 98.16 98.96 97.87 98.64 2,244,077 +1.28(+1.32%)
May 31, 2018 99.35 99.35 97.34 97.36 2,626,717 -1.93(-1.95%)
May 30, 2018 99.07 99.71 98.84 99.29 1,524,383 +0.69(+0.70%)
May 29, 2018 99.16 99.47 97.69 98.60 2,932,353 -1.55(-1.55%)
May 25, 2018 100.15 100.15 100.15 0 -0.16(-0.16%)
May 24, 2018 100.45 101.13 99.91 100.31 1,335,979 -0.03(-0.03%)
May 23, 2018 99.20 100.37 99.16 100.34 2,098,494 +0.89(+0.90%)
May 22, 2018 100.35 100.49 99.34 99.44 1,394,053 -0.81(-0.81%)
May 21, 2018 99.75 100.87 99.66 100.26 2,208,389 +0.97(+0.98%)
May 18, 2018 98.70 99.54 98.41 99.29 1,788,643 +0.46(+0.47%)
May 17, 2018 98.75 99.30 98.43 98.83 1,471,448 +0.08(+0.08%)
May 16, 2018 98.28 99.24 98.15 98.75 1,418,239 +0.45(+0.46%)
May 15, 2018 99.48 99.87 97.92 98.30 2,656,339 -2.38(-2.37%)
May 14, 2018 99.96 101.14 99.87 100.68 2,618,665 +0.84(+0.85%)
May 11, 2018 99.18 100.41 98.97 99.84 2,153,324 +0.63(+0.63%)
May 10, 2018 98.06 99.47 97.81 99.21 1,491,462 +1.60(+1.64%)
May 09, 2018 97.30 98.21 96.87 97.61 2,094,444 +0.35(+0.36%)
May 08, 2018 97.57 97.72 96.98 97.26 2,562,105 -0.39(-0.40%)
May 07, 2018 98.46 99.41 97.50 97.65 2,688,173 -0.61(-0.62%)
May 04, 2018 96.77 98.53 95.97 98.26 2,770,988 +1.18(+1.21%)
May 03, 2018 97.22 97.50 95.84 97.08 3,204,097 -0.55(-0.56%)
May 02, 2018 98.62 98.90 97.34 97.63 2,005,239 -1.30(-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.