Danaher Corp (NY: DHR )

245.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 81.20 81.67 81.01 81.41 3,634,917 +0.21(+0.26%)
Aug 30, 2016 82.64 82.64 81.13 81.20 1,563,836 -0.64(-0.78%)
Aug 29, 2016 81.19 82.08 81.19 81.84 2,527,394 +0.64(+0.79%)
Aug 26, 2016 80.76 81.46 80.68 81.20 1,990,163 +0.68(+0.84%)
Aug 25, 2016 80.42 80.68 80.32 80.52 1,766,400 -0.09(-0.11%)
Aug 24, 2016 80.98 81.10 80.47 80.61 2,173,623 -0.42(-0.52%)
Aug 23, 2016 81.16 81.33 80.84 81.03 2,205,013 +0.10(+0.12%)
Aug 22, 2016 80.79 80.98 80.53 80.93 1,875,081 +0.19(+0.24%)
Aug 19, 2016 80.41 80.79 80.15 80.74 2,134,186 +0.18(+0.22%)
Aug 18, 2016 80.91 80.99 79.86 80.56 2,644,714 -0.46(-0.57%)
Aug 17, 2016 80.82 81.05 80.52 81.02 1,606,048 +0.32(+0.40%)
Aug 16, 2016 81.20 81.20 80.56 80.70 2,074,136 -0.53(-0.65%)
Aug 15, 2016 81.73 81.79 81.15 81.23 2,926,567 -0.16(-0.20%)
Aug 12, 2016 81.36 81.52 81.11 81.39 1,203,183 -0.15(-0.18%)
Aug 11, 2016 81.29 81.76 81.25 81.54 1,649,104 +0.32(+0.39%)
Aug 10, 2016 81.26 81.33 80.95 81.22 2,737,848 +0.02(+0.02%)
Aug 09, 2016 81.50 81.65 81.07 81.20 1,593,124 -0.08(-0.10%)
Aug 08, 2016 81.66 81.70 81.20 81.28 1,634,579 -0.22(-0.27%)
Aug 05, 2016 81.26 81.62 81.14 81.50 2,056,144 +0.38(+0.47%)
Aug 04, 2016 81.00 81.34 80.80 81.12 1,934,805 +0.14(+0.17%)
Aug 03, 2016 81.11 81.28 80.68 80.98 1,917,367 +0.05(+0.06%)
Aug 02, 2016 81.26 81.53 80.59 80.93 2,299,999 -0.57(-0.70%)
Aug 01, 2016 81.24 81.89 81.18 81.50 3,062,479 +0.06(+0.07%)
Jul 29, 2016 81.32 81.76 81.19 81.44 3,428,543 +0.26(+0.32%)
Jul 28, 2016 81.10 81.35 80.74 81.18 2,755,724 +0.33(+0.41%)
Jul 27, 2016 81.22 81.34 80.67 80.85 3,052,899 -0.27(-0.33%)
Jul 26, 2016 81.27 81.35 80.94 81.12 3,342,565 -0.17(-0.21%)
Jul 25, 2016 82.14 82.18 80.57 81.29 3,919,087 +0.05(+0.06%)
Jul 22, 2016 81.40 81.46 80.66 81.24 3,100,062 -0.05(-0.06%)
Jul 21, 2016 81.39 81.74 81.08 81.29 3,560,030 -0.10(-0.12%)
Jul 20, 2016 81.28 81.60 81.11 81.39 2,329,981 +0.51(+0.63%)
Jul 19, 2016 80.75 81.01 80.57 80.88 2,845,588 -0.06(-0.07%)
Jul 18, 2016 81.02 81.57 80.54 80.94 2,341,632 +0.02(+0.02%)
Jul 15, 2016 81.31 81.70 80.75 80.92 2,945,984 +0.04(+0.05%)
Jul 14, 2016 81.72 81.80 80.66 80.88 2,916,225 -0.16(-0.20%)
Jul 13, 2016 80.71 81.27 80.50 81.04 3,008,812 +0.70(+0.87%)
Jul 12, 2016 80.25 80.79 80.25 80.34 3,709,196 +0.26(+0.32%)
Jul 11, 2016 81.08 81.14 80.01 80.08 5,613,809 -0.78(-0.96%)
Jul 08, 2016 81.00 80.70 80.49 80.86 5,096,238 +0.16(+0.20%)
Jul 07, 2016 81.09 81.26 80.04 80.70 4,150,913 +0.08(+0.10%)
Jul 06, 2016 80.25 81.05 79.73 80.62 9,547,345 +0.22(+0.27%)
Jul 05, 2016 77.42 80.40 77.34 80.40 15,645,868 -21.92(-21.42%)
Jul 01, 2016 101.34 102.32 102.32 102.32 5,501,500 +1.32(+1.31%)
Jun 30, 2016 100.22 101.00 100.18 101.00 4,369,150 +0.89(+0.89%)
Jun 29, 2016 98.69 100.33 98.69 100.11 3,013,804 +1.99(+2.03%)
Jun 28, 2016 97.74 98.19 96.98 98.12 3,392,987 +0.80(+0.82%)
Jun 27, 2016 97.52 98.29 96.84 97.32 5,037,271 -0.89(-0.91%)
Jun 24, 2016 97.65 100.01 97.65 98.21 7,889,374 -2.23(-2.22%)
Jun 23, 2016 99.89 100.44 99.54 100.44 2,343,924 +1.40(+1.41%)
Jun 22, 2016 99.25 99.59 98.93 99.04 1,788,951 +0.01(+0.01%)
Jun 21, 2016 99.14 99.29 98.71 99.03 1,651,386 +0.29(+0.29%)
Jun 20, 2016 98.98 99.62 98.72 98.74 2,625,897 +0.98(+1.00%)
Jun 17, 2016 99.00 99.13 97.64 97.76 5,320,649 -1.31(-1.32%)
Jun 16, 2016 97.82 99.26 97.66 99.07 2,062,093 +0.86(+0.88%)
Jun 15, 2016 98.93 98.99 98.19 98.21 2,132,579 -0.45(-0.46%)
Jun 14, 2016 97.93 98.84 97.50 98.66 1,949,638 +0.57(+0.58%)
Jun 13, 2016 99.07 99.58 98.06 98.09 2,315,330 -1.22(-1.23%)
Jun 10, 2016 99.67 99.87 99.14 99.31 1,717,553 -1.08(-1.08%)
Jun 09, 2016 99.96 100.49 99.75 100.39 1,780,529 +0.23(+0.23%)
Jun 08, 2016 99.26 100.29 99.25 100.16 2,280,302 +0.71(+0.71%)
Jun 07, 2016 99.18 99.89 99.03 99.45 1,889,786 +0.42(+0.42%)
Jun 06, 2016 98.30 99.32 98.30 99.03 2,336,898 +0.74(+0.75%)
Jun 03, 2016 98.18 98.42 97.66 98.29 2,297,908 -0.35(-0.35%)
Jun 02, 2016 98.08 98.72 97.82 98.64 1,643,777 +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.