Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 82.39 84.11 81.86 83.92 6,236,935 +3.56(+4.43%)
Jan 30, 2017 81.31 81.34 79.73 80.36 2,314,067 -0.60(-0.74%)
Jan 27, 2017 80.96 81.02 80.50 80.96 2,277,269 +0.17(+0.21%)
Jan 26, 2017 80.86 81.02 80.55 80.79 1,910,307 -0.24(-0.30%)
Jan 25, 2017 80.25 81.06 80.17 81.03 2,236,215 +1.00(+1.25%)
Jan 24, 2017 80.01 80.44 78.97 80.03 3,009,201 +0.03(+0.04%)
Jan 23, 2017 80.32 80.50 79.86 80.00 2,455,269 -0.53(-0.66%)
Jan 20, 2017 80.84 80.91 80.12 80.53 2,211,444 -0.07(-0.09%)
Jan 19, 2017 81.09 81.30 80.23 80.60 2,930,833 -0.59(-0.73%)
Jan 18, 2017 81.50 81.60 81.00 81.19 2,117,993 +0.28(+0.35%)
Jan 17, 2017 81.00 81.08 80.26 80.91 3,215,313 -0.45(-0.55%)
Jan 13, 2017 81.36 81.36 81.36 0 +0.07(+0.09%)
Jan 12, 2017 81.05 81.45 80.71 81.29 3,596,052 -0.06(-0.07%)
Jan 11, 2017 81.01 81.77 80.64 81.35 2,780,043 +0.25(+0.31%)
Jan 10, 2017 80.47 81.32 80.36 81.10 3,497,753 +0.51(+0.63%)
Jan 09, 2017 80.40 80.69 80.25 80.59 2,317,422 +0.16(+0.20%)
Jan 06, 2017 79.99 80.71 79.73 80.43 2,103,601 +0.42(+0.52%)
Jan 05, 2017 79.29 80.05 79.14 80.01 3,389,066 +0.73(+0.92%)
Jan 04, 2017 78.73 79.78 78.65 79.28 3,195,411 +0.50(+0.63%)
Jan 03, 2017 78.44 78.95 78.22 78.78 2,841,887 +0.94(+1.21%)
Dec 30, 2016 77.84 77.84 77.84 0 -0.38(-0.49%)
Dec 29, 2016 78.15 78.44 78.02 78.22 1,297,726 +0.09(+0.12%)
Dec 28, 2016 78.58 78.87 78.06 78.13 1,795,006 -0.69(-0.88%)
Dec 27, 2016 78.92 79.33 78.78 78.82 1,208,579 -0.13(-0.16%)
Dec 23, 2016 78.95 78.95 78.95 0 +0.62(+0.79%)
Dec 22, 2016 78.20 78.66 78.17 78.33 2,055,989 -0.03(-0.04%)
Dec 21, 2016 78.53 78.89 78.32 78.36 2,694,539 -0.49(-0.62%)
Dec 20, 2016 78.84 79.02 78.48 78.85 5,482,231 +0.24(+0.31%)
Dec 19, 2016 79.14 79.67 78.41 78.61 2,722,757 -0.61(-0.77%)
Dec 16, 2016 79.94 80.62 79.02 79.22 4,613,704 -0.51(-0.64%)
Dec 15, 2016 78.60 79.93 78.48 79.73 4,630,040 +1.02(+1.30%)
Dec 14, 2016 79.22 79.51 78.54 78.71 3,764,781 -0.53(-0.67%)
Dec 13, 2016 78.17 79.55 78.16 79.24 5,690,200 +1.41(+1.81%)
Dec 12, 2016 77.92 78.22 77.52 77.83 4,794,276 -0.27(-0.35%)
Dec 09, 2016 77.92 78.10 77.45 78.10 2,927,079 +0.36(+0.46%)
Dec 08, 2016 77.00 78.17 76.98 77.74 4,265,725 +0.77(+1.00%)
Dec 07, 2016 77.30 77.49 76.27 76.97 4,687,950 -0.41(-0.53%)
Dec 06, 2016 77.33 77.41 76.43 77.38 3,465,070 +0.27(+0.35%)
Dec 05, 2016 77.71 77.80 77.01 77.11 2,917,294 -0.21(-0.27%)
Dec 02, 2016 77.08 77.44 76.47 77.32 3,344,077 +0.30(+0.39%)
Dec 01, 2016 78.13 78.32 76.91 77.02 3,936,665 -1.15(-1.47%)
Nov 30, 2016 79.23 79.38 78.00 78.17 5,574,489 -0.96(-1.21%)
Nov 29, 2016 79.03 79.34 78.75 79.13 1,864,121 +0.10(+0.13%)
Nov 28, 2016 79.51 79.71 78.82 79.03 2,338,562 -0.53(-0.67%)
Nov 25, 2016 79.46 79.94 79.31 79.56 955,171 +0.40(+0.51%)
Nov 23, 2016 79.16 79.16 79.16 0 +0.74(+0.94%)
Nov 22, 2016 78.86 79.17 78.03 78.42 4,022,603 -0.80(-1.01%)
Nov 21, 2016 79.26 79.62 78.41 79.22 4,563,954 +0.23(+0.29%)
Nov 18, 2016 79.94 79.97 78.61 78.99 3,304,863 -0.98(-1.23%)
Nov 17, 2016 80.27 80.45 79.93 79.97 2,868,854 -0.24(-0.30%)
Nov 16, 2016 79.64 80.26 79.44 80.21 5,199,346 +0.58(+0.73%)
Nov 15, 2016 80.53 80.65 79.36 79.63 4,859,510 +0.53(+0.67%)
Nov 14, 2016 80.87 81.19 79.00 79.10 4,655,196 -1.84(-2.27%)
Nov 11, 2016 80.90 81.30 80.28 80.94 3,585,459 +0.70(+0.87%)
Nov 10, 2016 80.96 81.30 80.08 80.24 3,879,659 +0.01(+0.01%)
Nov 09, 2016 78.94 80.54 78.28 80.23 4,677,368 +1.30(+1.65%)
Nov 08, 2016 78.13 79.41 77.95 78.93 3,940,444 +0.73(+0.93%)
Nov 07, 2016 77.72 78.41 77.71 78.20 3,697,044 +1.26(+1.64%)
Nov 04, 2016 76.66 77.50 76.61 76.94 2,597,055 +0.40(+0.52%)
Nov 03, 2016 76.96 77.30 76.39 76.54 2,863,389 -0.20(-0.26%)
Nov 02, 2016 77.05 77.47 76.68 76.74 2,771,787 -0.29(-0.38%)
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.