Danaher Corp (NY: DHR )

326.52 USD +2.56 (+0.79%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 103.54 103.54 103.54 0 +0.53(+0.51%)
Aug 30, 2018 102.96 103.54 102.63 103.01 2,002,635 -0.65(-0.63%)
Aug 29, 2018 102.81 103.82 102.50 103.66 1,992,370 +0.96(+0.93%)
Aug 28, 2018 102.70 102.93 102.30 102.70 1,609,595 +0.24(+0.23%)
Aug 27, 2018 100.54 102.75 100.54 102.46 2,560,201 +2.31(+2.31%)
Aug 24, 2018 99.94 100.40 99.81 100.15 3,335,200 +0.40(+0.40%)
Aug 23, 2018 100.77 100.81 99.70 99.75 1,630,788 -0.94(-0.93%)
Aug 22, 2018 100.54 100.86 99.85 100.69 1,278,150 +0.08(+0.08%)
Aug 21, 2018 101.09 101.35 100.45 100.61 1,907,910 +0.03(+0.03%)
Aug 20, 2018 100.79 101.10 100.51 100.58 1,214,822 -0.13(-0.13%)
Aug 17, 2018 100.61 101.14 100.40 100.71 3,012,800 +0.23(+0.23%)
Aug 16, 2018 100.52 101.18 100.11 100.48 1,579,722 +0.39(+0.39%)
Aug 15, 2018 100.20 100.48 99.51 100.09 1,777,654 -0.70(-0.69%)
Aug 14, 2018 99.96 101.09 99.85 100.79 1,854,479 +0.93(+0.93%)
Aug 13, 2018 100.23 100.74 99.05 99.86 2,216,419 -0.47(-0.47%)
Aug 10, 2018 101.41 101.41 99.84 100.33 1,763,700 -1.38(-1.36%)
Aug 09, 2018 102.17 102.19 101.63 101.71 1,279,691 -0.24(-0.24%)
Aug 08, 2018 102.14 102.29 101.59 101.95 1,376,643 -0.31(-0.30%)
Aug 07, 2018 102.46 102.61 101.95 102.26 2,162,860 -0.05(-0.05%)
Aug 06, 2018 101.04 102.44 100.95 102.31 2,503,192 +0.94(+0.93%)
Aug 03, 2018 101.46 101.60 100.88 101.37 2,224,200 -0.08(-0.08%)
Aug 02, 2018 101.70 101.85 100.73 101.45 2,414,830 -0.55(-0.54%)
Aug 01, 2018 102.60 102.98 101.83 102.00 2,150,914 -0.58(-0.57%)
Jul 31, 2018 102.32 103.11 101.80 102.58 3,611,055 +0.77(+0.76%)
Jul 30, 2018 102.75 103.01 101.60 101.81 1,744,868 -0.94(-0.91%)
Jul 27, 2018 103.86 104.04 102.66 102.75 2,401,900 -1.04(-1.00%)
Jul 26, 2018 103.87 104.42 103.38 103.79 2,470,159 +0.25(+0.24%)
Jul 25, 2018 103.54 104.01 102.83 103.54 3,152,987 -0.01(-0.01%)
Jul 24, 2018 103.99 104.21 102.88 103.55 3,319,886 +0.41(+0.40%)
Jul 23, 2018 101.40 103.43 101.01 103.14 3,493,972 +1.85(+1.83%)
Jul 20, 2018 102.57 103.00 101.11 101.29 3,924,143 -1.91(-1.85%)
Jul 19, 2018 106.00 106.08 102.71 103.20 5,937,130 +4.42(+4.47%)
Jul 18, 2018 99.65 99.90 98.50 98.78 3,188,999 -0.80(-0.80%)
Jul 17, 2018 98.21 99.85 97.91 99.58 4,108,910 +1.41(+1.44%)
Jul 16, 2018 99.08 99.42 98.03 98.17 1,953,907 -1.03(-1.04%)
Jul 13, 2018 99.87 100.08 98.49 99.20 2,104,198 -0.42(-0.42%)
Jul 12, 2018 99.32 99.85 99.09 99.62 2,356,351 +1.05(+1.07%)
Jul 11, 2018 99.33 99.61 98.50 98.57 1,833,292 -1.59(-1.59%)
Jul 10, 2018 99.70 100.48 99.49 100.16 1,760,820 +0.66(+0.66%)
Jul 09, 2018 99.60 99.92 99.04 99.50 3,205,075 +0.17(+0.17%)
Jul 06, 2018 99.00 99.49 98.87 99.33 1,906,549 +0.47(+0.48%)
Jul 05, 2018 99.08 99.45 98.25 98.86 2,482,961 +0.39(+0.40%)
Jul 03, 2018 98.47 98.47 98.47 0 +0.34(+0.35%)
Jul 02, 2018 98.18 98.26 97.40 98.13 2,158,822 -0.55(-0.56%)
Jun 29, 2018 98.83 99.65 98.64 98.68 2,351,976 +0.06(+0.06%)
Jun 28, 2018 97.97 98.94 97.09 98.62 2,013,759 +0.47(+0.48%)
Jun 27, 2018 99.51 100.80 98.15 98.15 2,745,486 -0.97(-0.98%)
Jun 26, 2018 99.09 99.55 98.60 99.12 2,336,909 +0.26(+0.26%)
Jun 25, 2018 99.08 99.08 98.03 98.86 2,856,219 -0.44(-0.44%)
Jun 22, 2018 98.76 99.95 98.23 99.30 2,923,973 +1.39(+1.42%)
Jun 21, 2018 99.20 99.43 97.68 97.91 2,809,305 -1.23(-1.24%)
Jun 20, 2018 100.27 100.62 98.92 99.14 2,386,770 -0.89(-0.89%)
Jun 19, 2018 100.44 100.81 99.61 100.03 2,738,274 -1.24(-1.22%)
Jun 18, 2018 101.57 101.85 100.70 101.27 1,645,322 -1.04(-1.02%)
Jun 15, 2018 102.64 100.63 102.31 4,509,475 -0.33(-0.32%)
Jun 14, 2018 103.00 103.40 102.31 102.64 2,631,750 +0.02(+0.02%)
Jun 13, 2018 103.23 103.58 102.54 102.62 2,068,158 -0.54(-0.52%)
Jun 12, 2018 103.44 104.13 102.93 103.16 2,768,012 -0.08(-0.08%)
Jun 11, 2018 103.03 104.00 102.88 103.24 2,062,225 +0.24(+0.23%)
Jun 08, 2018 102.76 103.20 102.49 103.00 1,890,722 +0.50(+0.49%)
Jun 07, 2018 103.03 103.32 102.12 102.50 2,229,514 -0.30(-0.29%)
Jun 06, 2018 102.88 102.80 2,751,377 +0.71(+0.70%)
Jun 05, 2018 102.02 102.70 101.65 102.09 1,962,696 +0.22(+0.22%)
Jun 04, 2018 100.99 102.27 100.84 101.87 2,218,048 +1.28(+1.27%)
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.