Skip to main content

Danaher Corp (NY: DHR )

273.41 +14.39 (+5.56%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 78.73 79.19 78.55 78.94 3,748,753 +0.20(+0.26%)
Aug 30, 2016 80.13 80.13 78.67 78.73 1,612,811 -0.62(-0.78%)
Aug 29, 2016 78.72 79.59 78.72 79.35 2,606,545 +0.62(+0.79%)
Aug 26, 2016 78.31 78.99 78.23 78.73 2,052,489 +0.66(+0.84%)
Aug 25, 2016 77.98 78.23 77.88 78.07 1,821,719 -0.09(-0.11%)
Aug 24, 2016 78.52 78.64 78.03 78.16 2,241,695 -0.41(-0.52%)
Aug 23, 2016 78.70 78.86 78.39 78.57 2,274,068 +0.10(+0.12%)
Aug 22, 2016 78.34 78.52 78.08 78.47 1,933,803 +0.18(+0.24%)
Aug 19, 2016 77.97 78.34 77.72 78.29 2,201,023 +0.17(+0.22%)
Aug 18, 2016 78.45 78.53 77.43 78.11 2,727,539 -0.45(-0.57%)
Aug 17, 2016 78.37 78.59 78.07 78.56 1,656,345 +0.31(+0.40%)
Aug 16, 2016 78.73 78.73 78.11 78.25 2,139,092 -0.51(-0.65%)
Aug 15, 2016 79.25 79.31 78.69 78.76 3,018,219 -0.16(-0.20%)
Aug 12, 2016 78.89 79.04 78.65 78.92 1,240,863 -0.15(-0.18%)
Aug 11, 2016 78.82 79.28 78.78 79.06 1,700,749 +0.31(+0.39%)
Aug 10, 2016 78.79 78.86 78.49 78.75 2,823,590 +0.02(+0.02%)
Aug 09, 2016 79.03 79.17 78.61 78.73 1,643,016 -0.08(-0.10%)
Aug 08, 2016 79.18 79.22 78.73 78.81 1,685,769 -0.21(-0.27%)
Aug 05, 2016 78.79 79.14 78.68 79.03 2,120,537 +0.37(+0.47%)
Aug 04, 2016 78.54 78.87 78.35 78.66 1,995,398 +0.14(+0.17%)
Aug 03, 2016 78.65 78.81 78.23 78.52 1,977,414 +0.05(+0.06%)
Aug 02, 2016 78.79 79.05 78.14 78.47 2,372,029 -0.55(-0.70%)
Aug 01, 2016 78.77 79.40 78.71 79.03 3,158,388 +0.06(+0.07%)
Jul 29, 2016 78.85 79.28 78.72 78.97 3,535,916 +0.25(+0.32%)
Jul 28, 2016 78.64 78.88 78.29 78.71 2,842,026 +0.32(+0.41%)
Jul 27, 2016 78.75 78.87 78.22 78.39 3,148,508 -0.26(-0.33%)
Jul 26, 2016 78.80 78.88 78.48 78.66 3,447,245 -0.16(-0.21%)
Jul 25, 2016 79.65 79.69 78.12 78.82 4,041,823 +0.05(+0.06%)
Jul 22, 2016 78.93 78.99 78.21 78.77 3,197,148 -0.05(-0.06%)
Jul 21, 2016 78.92 79.26 78.62 78.82 3,671,521 -0.10(-0.12%)
Jul 20, 2016 78.81 79.12 78.64 78.92 2,402,950 +0.49(+0.63%)
Jul 19, 2016 78.30 78.55 78.12 78.42 2,934,704 -0.06(-0.07%)
Jul 18, 2016 78.56 79.09 78.09 78.48 2,414,966 +0.02(+0.02%)
Jul 15, 2016 78.84 79.22 78.30 78.46 3,038,244 +0.04(+0.05%)
Jul 14, 2016 79.24 79.31 78.21 78.42 3,007,553 -0.16(-0.20%)
Jul 13, 2016 78.26 78.80 78.06 78.58 3,103,040 +0.68(+0.87%)
Jul 12, 2016 77.81 78.34 77.81 77.90 3,825,358 +0.25(+0.32%)
Jul 11, 2016 78.62 78.68 77.58 77.65 5,789,619 -0.76(-0.96%)
Jul 08, 2016 78.54 78.25 78.05 78.40 5,255,839 +0.16(+0.20%)
Jul 07, 2016 78.63 78.79 77.61 78.25 4,280,909 +0.08(+0.10%)
Jul 06, 2016 77.81 78.59 77.31 78.17 9,846,344 +0.21(+0.27%)
Jul 05, 2016 75.07 77.96 74.99 77.96 16,135,857 -21.25(-21.42%)
Jul 01, 2016 98.26 99.21 99.21 99.21 5,673,793 +1.28(+1.31%)
Jun 30, 2016 97.18 97.93 97.14 97.93 4,505,981 +0.86(+0.89%)
Jun 29, 2016 95.69 97.28 95.69 97.07 3,108,188 +1.93(+2.03%)
Jun 28, 2016 94.77 95.21 94.04 95.14 3,499,246 +0.78(+0.82%)
Jun 27, 2016 94.56 95.31 93.90 94.36 5,195,025 -0.86(-0.91%)
Jun 24, 2016 94.68 96.97 94.68 95.23 8,136,449 -2.16(-2.22%)
Jun 23, 2016 96.86 97.39 96.52 97.39 2,417,329 +1.36(+1.41%)
Jun 22, 2016 96.24 96.57 95.93 96.03 1,844,976 +0.01(+0.01%)
Jun 21, 2016 96.13 96.27 95.71 96.02 1,703,103 +0.28(+0.29%)
Jun 20, 2016 95.97 96.59 95.72 95.74 2,708,133 +0.95(+1.00%)
Jun 17, 2016 95.99 96.12 94.67 94.79 5,487,278 -1.27(-1.32%)
Jun 16, 2016 94.85 96.25 94.69 96.06 2,126,672 +0.83(+0.88%)
Jun 15, 2016 95.93 95.98 95.21 95.23 2,199,366 -0.44(-0.46%)
Jun 14, 2016 94.96 95.84 94.54 95.66 2,010,695 +0.55(+0.58%)
Jun 13, 2016 96.06 96.56 95.08 95.11 2,387,840 -1.18(-1.23%)
Jun 10, 2016 96.64 96.84 96.13 96.29 1,771,342 -1.05(-1.08%)
Jun 09, 2016 96.92 97.44 96.72 97.34 1,836,290 +0.22(+0.23%)
Jun 08, 2016 96.25 97.24 96.24 97.12 2,351,715 +0.69(+0.71%)
Jun 07, 2016 96.17 96.86 96.02 96.43 1,948,969 +0.41(+0.42%)
Jun 06, 2016 95.31 96.30 95.31 96.02 2,410,083 +0.72(+0.75%)
Jun 03, 2016 95.20 95.44 94.69 95.31 2,369,872 -0.34(-0.35%)
Jun 02, 2016 95.10 95.72 94.85 95.64 1,695,256 +0.00(+0.00%)
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.