Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
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.