Danaher Corp (NY: DHR )

321.64 USD -4.88 (-1.49%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 81.64 81.98 81.40 81.49 2,168,216 +0.06(+0.07%)
Jul 28, 2017 81.19 81.58 80.68 81.43 3,018,302 +0.27(+0.33%)
Jul 27, 2017 82.42 82.43 80.85 81.16 4,977,282 -0.85(-1.04%)
Jul 26, 2017 82.10 82.32 81.63 82.01 2,812,389 +0.02(+0.02%)
Jul 25, 2017 83.28 83.49 81.89 81.99 4,903,517 -1.04(-1.25%)
Jul 24, 2017 82.97 84.05 82.97 83.03 3,089,970 -0.02(-0.02%)
Jul 21, 2017 83.02 83.37 82.52 83.05 3,606,106 -0.15(-0.18%)
Jul 20, 2017 82.06 84.20 81.50 83.20 9,551,332 -2.59(-3.02%)
Jul 19, 2017 85.52 85.89 85.29 85.79 2,905,318 +0.31(+0.36%)
Jul 18, 2017 85.36 85.64 84.93 85.48 2,862,519 +0.01(+0.01%)
Jul 17, 2017 85.14 85.95 84.92 85.47 3,511,104 +0.47(+0.55%)
Jul 14, 2017 84.32 85.29 83.91 85.00 3,060,275 +0.74(+0.88%)
Jul 13, 2017 83.26 84.53 83.16 84.26 4,126,026 +0.77(+0.92%)
Jul 12, 2017 83.67 83.87 83.26 83.49 2,914,062 +0.39(+0.47%)
Jul 11, 2017 82.65 83.36 82.40 83.10 2,592,979 +0.54(+0.65%)
Jul 10, 2017 83.11 83.24 82.49 82.56 2,974,573 -0.51(-0.61%)
Jul 07, 2017 83.20 83.25 82.94 83.07 2,877,291 +0.14(+0.17%)
Jul 06, 2017 83.70 83.72 82.68 82.93 2,875,305 -1.16(-1.38%)
Jul 05, 2017 84.26 84.37 83.87 84.09 2,561,602 -0.17(-0.20%)
Jul 03, 2017 84.78 85.00 84.26 84.26 1,051,920 -0.13(-0.15%)
Jun 30, 2017 84.28 84.68 84.08 84.39 2,758,857 +0.36(+0.43%)
Jun 29, 2017 84.70 84.87 83.92 84.03 2,404,290 -0.69(-0.81%)
Jun 28, 2017 85.04 85.15 84.60 84.72 2,313,257 +0.10(+0.12%)
Jun 27, 2017 85.33 85.50 84.62 84.62 1,656,845 -0.85(-0.99%)
Jun 26, 2017 85.70 85.93 85.43 85.47 1,782,231 -0.19(-0.22%)
Jun 23, 2017 85.97 86.02 85.07 85.66 4,874,774 -0.30(-0.35%)
Jun 22, 2017 86.43 86.74 85.94 85.96 2,609,394 -0.52(-0.60%)
Jun 21, 2017 85.92 86.61 85.70 86.48 3,242,019 +0.80(+0.93%)
Jun 20, 2017 85.29 86.12 85.14 85.68 2,976,426 +0.41(+0.48%)
Jun 19, 2017 84.80 85.55 84.53 85.27 2,321,434 +0.79(+0.94%)
Jun 16, 2017 84.61 85.02 84.25 84.48 4,916,863 +0.10(+0.12%)
Jun 15, 2017 84.09 84.39 83.65 84.38 2,484,244 -0.08(-0.09%)
Jun 14, 2017 84.36 84.77 84.13 84.46 2,332,861 +0.29(+0.34%)
Jun 13, 2017 84.17 84.45 83.98 84.17 3,252,649 +0.10(+0.12%)
Jun 12, 2017 84.56 84.93 83.82 84.07 2,959,143 -0.42(-0.50%)
Jun 09, 2017 84.73 84.86 84.03 84.49 2,527,353 -0.07(-0.08%)
Jun 08, 2017 85.50 84.20 84.56 2,574,256 -0.87(-1.02%)
Jun 07, 2017 85.31 85.86 85.31 85.43 2,687,713 -0.30(-0.35%)
Jun 06, 2017 86.27 86.39 85.70 85.73 2,571,475 -0.80(-0.92%)
Jun 05, 2017 86.80 86.88 86.51 86.53 1,670,996 -0.31(-0.36%)
Jun 02, 2017 86.12 87.00 86.08 86.84 2,480,187 +0.74(+0.86%)
Jun 01, 2017 85.27 86.48 85.02 86.10 3,334,098 +1.16(+1.37%)
May 31, 2017 85.00 85.48 84.94 84.94 3,838,948 +0.13(+0.15%)
May 30, 2017 84.19 84.95 83.91 84.81 2,426,407 +0.41(+0.49%)
May 26, 2017 84.31 84.52 84.04 84.40 1,084,109 -0.11(-0.13%)
May 25, 2017 83.95 84.62 83.66 84.51 1,955,294 +0.55(+0.66%)
May 24, 2017 84.40 84.40 83.81 83.96 2,209,885 +0.01(+0.01%)
May 23, 2017 83.30 84.70 83.17 83.95 2,838,911 +1.04(+1.25%)
May 22, 2017 82.14 83.10 82.05 82.91 3,444,839 +0.77(+0.94%)
May 19, 2017 82.04 82.58 81.71 82.14 3,108,303 +0.36(+0.44%)
May 18, 2017 81.75 82.24 81.36 81.78 2,689,438 -0.12(-0.15%)
May 17, 2017 83.01 82.67 81.85 81.90 2,156,221 -1.11(-1.34%)
May 16, 2017 83.23 83.50 82.49 83.01 2,005,457 -0.27(-0.32%)
May 15, 2017 83.03 83.56 82.93 83.28 2,755,073 +0.44(+0.53%)
May 12, 2017 82.62 83.09 82.56 82.84 2,134,388 +0.06(+0.07%)
May 11, 2017 83.01 83.21 82.47 82.78 1,974,731 -0.43(-0.52%)
May 10, 2017 83.10 83.46 82.78 83.21 1,748,962 +0.04(+0.05%)
May 09, 2017 83.29 83.62 83.02 83.17 2,448,674 -0.22(-0.26%)
May 08, 2017 83.89 83.90 83.39 83.39 3,284,716 -0.47(-0.56%)
May 05, 2017 84.38 84.39 83.71 83.86 1,632,307 -0.22(-0.26%)
May 04, 2017 82.78 84.14 82.78 84.08 2,997,440 +1.27(+1.53%)
May 03, 2017 83.03 83.25 82.44 82.81 2,217,979 -0.19(-0.23%)
May 02, 2017 83.40 83.68 82.94 83.00 3,742,033 -0.13(-0.16%)
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.