Skip to main content

Danaher Corp (NY: DHR )

276.43 +4.53 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 79.12 79.76 79.07 79.59 3,313,150 +0.40(+0.50%)
Oct 30, 2017 79.33 79.53 78.92 79.19 2,690,871 -0.38(-0.48%)
Oct 27, 2017 78.86 79.58 78.85 79.57 3,333,613 +0.68(+0.86%)
Oct 26, 2017 78.23 79.04 77.93 78.89 3,120,801 +0.70(+0.89%)
Oct 25, 2017 78.37 78.47 77.74 78.19 3,243,080 -0.26(-0.33%)
Oct 24, 2017 78.35 78.69 77.82 78.45 4,075,851 +0.41(+0.53%)
Oct 23, 2017 78.69 79.11 77.98 78.04 3,369,817 -0.28(-0.35%)
Oct 20, 2017 77.67 78.78 77.67 78.31 4,768,928 +0.60(+0.77%)
Oct 19, 2017 77.48 79.05 76.77 77.72 10,349,763 +3.49(+4.71%)
Oct 18, 2017 73.65 74.34 73.40 74.22 3,906,167 +0.68(+0.93%)
Oct 17, 2017 73.71 74.14 72.29 73.54 5,608,916 -0.75(-1.01%)
Oct 16, 2017 75.02 75.24 74.15 74.29 3,336,469 -0.61(-0.82%)
Oct 13, 2017 74.90 75.13 74.72 74.90 2,368,167 -0.16(-0.22%)
Oct 12, 2017 75.03 75.43 74.85 75.07 2,368,158 +0.06(+0.08%)
Oct 11, 2017 75.22 75.47 74.98 75.01 1,591,247 -0.18(-0.24%)
Oct 10, 2017 74.90 75.41 74.90 75.19 2,173,785 +0.12(+0.16%)
Oct 09, 2017 75.59 75.65 74.78 75.07 2,604,506 -0.52(-0.68%)
Oct 06, 2017 75.03 75.65 74.94 75.59 2,405,146 +0.57(+0.76%)
Oct 05, 2017 75.01 75.14 74.63 75.02 1,802,758 +0.08(+0.10%)
Oct 04, 2017 74.40 75.09 74.40 74.94 1,839,627 +0.31(+0.42%)
Oct 03, 2017 74.87 74.95 74.27 74.63 1,431,754 +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.