Skip to main content

Danaher Corp (NY: DHR )

265.35 -2.62 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 75.22 76.44 75.19 76.13 3,344,202 +1.22(+1.63%)
Sep 29, 2016 75.24 75.37 74.62 74.91 3,286,510 -0.48(-0.63%)
Sep 28, 2016 75.14 75.43 74.90 75.38 2,062,801 +0.11(+0.15%)
Sep 27, 2016 74.35 75.35 74.09 75.27 3,180,617 +1.00(+1.34%)
Sep 26, 2016 75.11 75.11 74.09 74.27 3,296,446 -0.96(-1.28%)
Sep 23, 2016 75.10 75.47 74.99 75.23 2,884,461 -0.08(-0.10%)
Sep 22, 2016 75.66 75.74 75.17 75.31 2,572,441 +0.21(+0.28%)
Sep 21, 2016 74.58 75.19 74.31 75.10 2,872,447 +0.71(+0.95%)
Sep 20, 2016 74.93 74.93 74.25 74.39 2,568,315 -0.09(-0.12%)
Sep 19, 2016 74.33 75.00 74.30 74.48 2,754,107 +0.23(+0.31%)
Sep 16, 2016 74.74 74.83 74.00 74.24 8,357,438 -0.22(-0.30%)
Sep 15, 2016 74.29 74.91 73.92 74.47 4,647,674 +0.34(+0.46%)
Sep 14, 2016 74.47 74.64 73.84 74.13 3,766,699 -0.40(-0.53%)
Sep 13, 2016 75.53 75.56 74.53 74.53 3,826,922 -1.31(-1.73%)
Sep 12, 2016 74.45 76.02 74.26 75.83 4,128,867 +1.15(+1.54%)
Sep 09, 2016 76.16 76.16 74.67 74.68 4,037,429 -1.92(-2.51%)
Sep 08, 2016 76.75 76.86 76.35 76.60 3,181,872 -0.34(-0.44%)
Sep 07, 2016 76.96 77.36 76.78 76.94 3,964,878 -0.15(-0.19%)
Sep 06, 2016 78.53 78.75 76.74 77.09 6,339,505 -1.64(-2.08%)
Sep 02, 2016 79.33 78.72 78.72 78.72 2,464,848 -0.24(-0.31%)
Sep 01, 2016 79.07 79.36 78.79 78.97 2,409,759 +0.03(+0.04%)
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%)
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.