Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 100.50 101.27 99.99 100.76 3,676,408 +0.76(+0.76%)
Jul 30, 2018 100.92 101.18 99.79 100.00 1,776,446 -0.92(-0.91%)
Jul 27, 2018 102.01 102.19 100.83 100.92 2,445,369 -1.02(-1.00%)
Jul 26, 2018 102.02 102.56 101.54 101.94 2,514,864 +0.25(+0.24%)
Jul 25, 2018 101.70 102.16 101.00 101.70 3,210,049 -0.01(-0.01%)
Jul 24, 2018 102.14 102.36 101.05 101.71 3,379,969 +0.40(+0.40%)
Jul 23, 2018 99.60 101.59 99.21 101.31 3,557,206 +1.82(+1.83%)
Jul 20, 2018 100.75 101.17 99.32 99.49 3,995,162 -1.88(-1.85%)
Jul 19, 2018 104.12 104.19 100.88 101.36 6,044,580 +4.34(+4.47%)
Jul 18, 2018 97.88 98.12 96.75 97.02 3,246,713 -0.79(-0.80%)
Jul 17, 2018 96.46 98.08 96.17 97.81 4,183,273 +1.38(+1.44%)
Jul 16, 2018 97.32 97.65 96.29 96.42 1,989,268 -1.01(-1.04%)
Jul 13, 2018 98.09 98.30 96.74 97.44 2,142,279 -0.41(-0.42%)
Jul 12, 2018 97.55 98.08 97.33 97.85 2,398,996 +1.03(+1.07%)
Jul 11, 2018 97.56 97.84 96.75 96.82 1,866,471 -1.56(-1.59%)
Jul 10, 2018 97.93 98.69 97.72 98.38 1,792,687 +0.65(+0.66%)
Jul 09, 2018 97.83 98.14 97.28 97.73 3,263,080 +0.17(+0.17%)
Jul 06, 2018 97.24 97.72 97.11 97.56 1,941,053 +0.46(+0.48%)
Jul 05, 2018 97.32 97.68 96.50 97.10 2,527,897 +0.38(+0.40%)
Jul 03, 2018 96.72 96.72 96.72 0 +0.33(+0.35%)
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.