Danaher Corp (NY: DHR )

325.03 USD +0.90 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 78.71 78.72 76.82 77.03 4,240,783 -1.52(-1.94%)
Oct 31, 2016 78.25 78.57 77.96 78.55 2,617,131 +0.36(+0.46%)
Oct 28, 2016 78.32 78.98 77.82 78.19 2,599,861 -0.14(-0.18%)
Oct 27, 2016 77.96 79.56 77.94 78.33 4,207,901 +0.59(+0.76%)
Oct 26, 2016 78.53 78.53 77.51 77.74 3,268,018 -1.03(-1.31%)
Oct 25, 2016 80.06 80.10 78.73 78.77 3,513,821 -1.52(-1.89%)
Oct 24, 2016 80.72 81.25 80.05 80.29 3,481,173 +0.12(+0.15%)
Oct 21, 2016 79.68 80.28 79.37 80.17 4,569,708 -0.01(-0.01%)
Oct 20, 2016 78.23 80.94 77.64 80.18 6,498,338 +3.02(+3.91%)
Oct 19, 2016 76.58 77.24 76.24 77.16 2,900,815 +0.73(+0.96%)
Oct 18, 2016 76.24 76.63 76.06 76.43 1,630,365 +0.57(+0.75%)
Oct 17, 2016 76.30 76.34 75.71 75.86 2,197,832 -0.30(-0.39%)
Oct 14, 2016 76.76 76.80 76.04 76.16 3,221,072 -0.05(-0.07%)
Oct 13, 2016 76.33 76.67 75.96 76.21 2,791,054 -0.57(-0.74%)
Oct 12, 2016 76.55 77.53 76.55 76.78 3,146,169 +0.44(+0.58%)
Oct 11, 2016 77.81 77.81 75.93 76.34 4,283,339 -1.88(-2.40%)
Oct 10, 2016 78.40 78.78 78.07 78.22 1,446,262 -0.03(-0.04%)
Oct 07, 2016 78.35 78.50 77.73 78.25 2,614,456 -0.07(-0.09%)
Oct 06, 2016 77.74 78.42 77.56 78.32 2,958,882 +0.54(+0.69%)
Oct 05, 2016 77.84 78.00 77.36 77.78 2,090,105 +0.12(+0.15%)
Oct 04, 2016 78.28 78.33 77.43 77.66 1,984,522 -0.33(-0.42%)
Oct 03, 2016 77.96 78.42 77.81 77.99 2,662,793 -0.40(-0.51%)
Sep 30, 2016 77.45 78.71 77.42 78.39 3,247,881 +1.26(+1.63%)
Sep 29, 2016 77.47 77.61 76.83 77.13 3,191,850 -0.49(-0.63%)
Sep 28, 2016 77.37 77.67 77.12 77.62 2,003,387 -0.01(-0.01%)
Sep 27, 2016 76.68 77.71 76.41 77.63 3,084,033 +1.03(+1.34%)
Sep 26, 2016 77.46 77.46 76.41 76.60 3,196,345 -0.99(-1.28%)
Sep 23, 2016 77.45 77.83 77.34 77.59 2,796,870 -0.08(-0.10%)
Sep 22, 2016 78.03 78.11 77.52 77.67 2,494,325 +0.22(+0.28%)
Sep 21, 2016 76.92 77.54 76.64 77.45 2,785,221 +0.73(+0.95%)
Sep 20, 2016 77.28 77.28 76.58 76.72 2,490,325 -0.09(-0.12%)
Sep 19, 2016 76.66 77.35 76.63 76.81 2,670,475 +0.24(+0.31%)
Sep 16, 2016 77.08 77.17 76.32 76.57 8,103,652 -0.23(-0.30%)
Sep 15, 2016 76.62 77.26 76.23 76.80 4,506,541 +0.35(+0.46%)
Sep 14, 2016 76.80 76.97 76.15 76.45 3,652,318 -0.41(-0.53%)
Sep 13, 2016 77.90 77.93 76.86 76.86 3,710,712 -1.35(-1.73%)
Sep 12, 2016 76.78 78.40 76.59 78.21 4,003,488 +1.19(+1.55%)
Sep 09, 2016 78.55 78.55 77.01 77.02 3,914,827 -1.98(-2.51%)
Sep 08, 2016 79.15 79.27 78.74 79.00 3,085,250 -0.35(-0.44%)
Sep 07, 2016 79.37 79.78 79.18 79.35 3,844,479 -0.15(-0.19%)
Sep 06, 2016 80.99 81.22 79.14 79.50 6,146,997 -1.69(-2.08%)
Sep 02, 2016 81.81 81.19 81.19 81.19 2,390,000 -0.25(-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.