Skip to main content

Danaher Corp (NY: DHR )

274.54 +1.13 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 99.77 100.42 98.74 99.15 3,379,804 -0.31(-0.31%)
Jan 30, 2018 100.48 102.62 99.01 99.47 3,971,913 -2.05(-2.02%)
Jan 29, 2018 101.44 102.03 101.13 101.51 2,635,378 -0.11(-0.11%)
Jan 26, 2018 100.82 101.64 100.62 101.62 2,485,551 +1.08(+1.07%)
Jan 25, 2018 99.61 100.85 99.30 100.54 2,179,631 +1.29(+1.30%)
Jan 24, 2018 98.19 99.57 97.98 99.25 2,271,278 +1.40(+1.43%)
Jan 23, 2018 98.07 98.26 97.60 97.85 2,434,560 -0.02(-0.02%)
Jan 22, 2018 98.37 98.60 97.58 97.87 2,209,328 -0.58(-0.59%)
Jan 19, 2018 98.10 98.76 97.95 98.45 2,934,174 +0.80(+0.82%)
Jan 18, 2018 97.45 97.97 97.03 97.65 1,344,778 +0.15(+0.15%)
Jan 17, 2018 97.95 98.07 97.00 97.50 2,597,322 +0.12(+0.12%)
Jan 16, 2018 97.78 98.09 97.05 97.38 2,274,709 +0.08(+0.08%)
Jan 12, 2018 97.30 97.30 97.30 0 +0.78(+0.81%)
Jan 11, 2018 96.42 96.62 95.73 96.52 2,069,734 +0.34(+0.36%)
Jan 10, 2018 95.96 95.96 95.22 96.18 2,518,067 -0.36(-0.38%)
Jan 09, 2018 94.49 96.80 94.49 96.54 4,452,354 +3.29(+3.53%)
Jan 08, 2018 92.63 93.31 92.31 93.25 1,846,520 +0.53(+0.57%)
Jan 05, 2018 92.53 93.00 92.36 92.72 1,921,016 +0.58(+0.63%)
Jan 04, 2018 92.14 92.92 92.05 92.14 2,170,770 +0.44(+0.48%)
Jan 03, 2018 90.30 91.94 90.28 91.70 2,527,570 +1.20(+1.33%)
Jan 02, 2018 91.22 91.53 90.25 90.50 3,701,520 -0.37(-0.41%)
Dec 29, 2017 90.87 90.87 90.87 0 -0.72(-0.79%)
Dec 28, 2017 91.68 91.82 91.13 91.60 767,030 +0.14(+0.15%)
Dec 27, 2017 91.08 91.64 90.72 91.46 1,077,220 +0.23(+0.26%)
Dec 26, 2017 91.22 91.66 91.16 91.22 606,646 -0.14(-0.15%)
Dec 22, 2017 91.63 91.96 91.31 91.36 2,673,022 -0.35(-0.38%)
Dec 21, 2017 92.59 92.87 91.66 91.71 2,243,530 -0.78(-0.85%)
Dec 20, 2017 92.35 93.02 92.22 92.50 3,048,167 +0.23(+0.25%)
Dec 19, 2017 92.32 92.58 91.94 92.26 1,905,708 +0.02(+0.02%)
Dec 18, 2017 92.12 92.71 91.98 92.24 2,986,116 +0.35(+0.38%)
Dec 15, 2017 91.14 92.22 91.14 91.89 5,187,610 +1.12(+1.24%)
Dec 14, 2017 92.26 92.26 90.44 90.77 2,911,572 -1.27(-1.38%)
Dec 13, 2017 91.69 92.24 91.50 92.04 2,431,841 +0.42(+0.46%)
Dec 12, 2017 91.62 91.84 90.93 91.62 2,177,483 +0.50(+0.55%)
Dec 11, 2017 90.99 91.18 90.51 91.12 1,855,596 +0.03(+0.03%)
Dec 08, 2017 90.84 91.26 90.61 91.09 1,573,444 +0.49(+0.54%)
Dec 07, 2017 90.45 91.08 89.97 90.60 1,828,862 +0.15(+0.16%)
Dec 06, 2017 90.83 90.09 90.45 2,085,206 -0.21(-0.23%)
Dec 05, 2017 91.09 91.14 90.49 90.66 2,431,541 -0.08(-0.09%)
Dec 04, 2017 92.09 92.35 90.54 90.74 2,837,066 -0.98(-1.07%)
Dec 01, 2017 92.37 92.41 90.75 91.71 2,364,228 -0.53(-0.57%)
Nov 30, 2017 92.13 92.69 91.73 92.24 2,220,666 +0.41(+0.45%)
Nov 29, 2017 92.33 92.34 91.34 91.83 2,035,469 -0.37(-0.40%)
Nov 28, 2017 92.07 92.53 91.77 92.20 2,803,161 +0.26(+0.29%)
Nov 27, 2017 92.07 92.16 91.72 91.94 1,430,479 +0.03(+0.03%)
Nov 24, 2017 91.90 92.07 91.51 91.91 917,200 +0.25(+0.28%)
Nov 22, 2017 92.08 92.12 91.21 91.65 1,616,536 -0.41(-0.45%)
Nov 21, 2017 91.89 92.10 91.64 92.07 1,613,957 +0.49(+0.53%)
Nov 20, 2017 91.20 91.70 90.94 91.58 1,311,569 +0.37(+0.41%)
Nov 17, 2017 91.03 91.54 90.72 91.20 1,545,217 -0.27(-0.30%)
Nov 16, 2017 90.52 91.75 90.25 91.48 1,583,236 +1.13(+1.26%)
Nov 15, 2017 90.98 91.04 90.34 90.34 1,886,453 -0.75(-0.83%)
Nov 14, 2017 90.73 91.21 90.40 91.10 2,020,208 -0.14(-0.15%)
Nov 13, 2017 90.08 91.28 89.78 91.23 2,087,899 +1.07(+1.18%)
Nov 10, 2017 90.73 90.82 89.59 90.17 2,415,880 -0.72(-0.80%)
Nov 09, 2017 91.13 91.18 90.12 90.89 2,476,644 -0.25(-0.28%)
Nov 08, 2017 90.83 91.26 90.69 91.15 2,047,505 +0.04(+0.04%)
Nov 07, 2017 90.66 91.20 90.51 91.11 1,299,224 +0.57(+0.63%)
Nov 06, 2017 91.03 91.03 90.30 90.54 1,848,312 -0.50(-0.55%)
Nov 03, 2017 90.50 91.07 90.15 91.04 1,819,636 +0.41(+0.45%)
Nov 02, 2017 90.76 91.05 90.28 90.63 1,993,809 -0.20(-0.22%)
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.