Danaher Corp (NY: DHR )

290.15 USD -0.03 (-0.01%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 94.25 94.82 93.84 94.36 2,170,800 +0.42(+0.45%)
Nov 29, 2017 94.45 94.46 93.44 93.94 1,989,761 -0.38(-0.40%)
Nov 28, 2017 94.18 94.66 93.88 94.32 2,740,214 +0.27(+0.29%)
Nov 27, 2017 94.19 94.28 93.83 94.05 1,398,357 +0.03(+0.03%)
Nov 24, 2017 94.01 94.18 93.61 94.02 896,604 +0.26(+0.28%)
Nov 22, 2017 94.20 94.24 93.31 93.76 1,580,236 -0.42(-0.45%)
Nov 21, 2017 94.00 94.22 93.75 94.18 1,577,715 +0.50(+0.53%)
Nov 20, 2017 93.30 93.81 93.03 93.68 1,282,117 +0.38(+0.41%)
Nov 17, 2017 93.12 93.64 92.80 93.30 1,510,518 -0.28(-0.30%)
Nov 16, 2017 92.60 93.86 92.32 93.58 1,547,684 +1.16(+1.26%)
Nov 15, 2017 93.07 93.13 92.42 92.42 1,844,092 -0.77(-0.83%)
Nov 14, 2017 92.81 93.31 92.48 93.19 1,974,843 -0.14(-0.15%)
Nov 13, 2017 92.15 93.38 91.84 93.33 2,041,014 +1.09(+1.18%)
Nov 10, 2017 92.81 92.91 91.65 92.24 2,361,630 -0.74(-0.80%)
Nov 09, 2017 93.22 93.27 92.19 92.98 2,421,029 -0.26(-0.28%)
Nov 08, 2017 92.92 93.36 92.77 93.24 2,001,527 +0.04(+0.04%)
Nov 07, 2017 92.74 93.29 92.59 93.20 1,270,049 +0.58(+0.63%)
Nov 06, 2017 93.12 93.12 92.37 92.62 1,806,807 -0.51(-0.55%)
Nov 03, 2017 92.58 93.16 92.22 93.13 1,778,775 +0.42(+0.45%)
Nov 02, 2017 92.84 93.14 92.35 92.71 1,949,037 -0.20(-0.22%)
Nov 01, 2017 92.37 93.13 92.09 92.91 2,878,852 +0.64(+0.69%)
Oct 31, 2017 91.73 92.47 91.67 92.27 2,857,796 +0.46(+0.50%)
Oct 30, 2017 91.97 92.20 91.50 91.81 2,321,042 -0.44(-0.48%)
Oct 27, 2017 91.42 92.26 91.41 92.25 2,875,447 +0.79(+0.86%)
Oct 26, 2017 90.70 91.63 90.35 91.46 2,691,883 +0.81(+0.89%)
Oct 25, 2017 90.86 90.97 90.13 90.65 2,797,356 -0.30(-0.33%)
Oct 24, 2017 90.83 91.23 90.22 90.95 3,515,673 +0.48(+0.53%)
Oct 23, 2017 91.23 91.72 90.41 90.47 2,906,675 -0.32(-0.35%)
Oct 20, 2017 90.05 91.33 90.05 90.79 4,113,494 +0.69(+0.77%)
Oct 19, 2017 89.83 91.64 89.00 90.10 8,927,307 +4.05(+4.71%)
Oct 18, 2017 85.39 86.18 85.10 86.05 3,369,310 +0.79(+0.93%)
Oct 17, 2017 85.45 85.95 83.81 85.26 4,838,035 -0.87(-1.01%)
Oct 16, 2017 86.97 87.23 85.96 86.13 2,877,910 -0.71(-0.82%)
Oct 13, 2017 86.83 87.11 86.62 86.84 2,042,690 -0.19(-0.22%)
Oct 12, 2017 86.99 87.45 86.77 87.03 2,042,682 +0.07(+0.08%)
Oct 11, 2017 87.20 87.49 86.93 86.96 1,372,549 -0.21(-0.24%)
Oct 10, 2017 86.84 87.42 86.84 87.17 1,875,024 +0.14(+0.16%)
Oct 09, 2017 87.64 87.70 86.70 87.03 2,246,547 -0.60(-0.68%)
Oct 06, 2017 86.99 87.70 86.88 87.63 2,074,587 +0.66(+0.76%)
Oct 05, 2017 86.96 87.11 86.52 86.97 1,554,990 +0.09(+0.10%)
Oct 04, 2017 86.25 87.05 86.25 86.88 1,586,792 +0.36(+0.42%)
Oct 03, 2017 86.80 86.89 86.10 86.52 1,234,976 +0.00(+0.00%)
Oct 02, 2017 86.00 86.83 85.86 86.52 1,910,585 +0.74(+0.86%)
Sep 29, 2017 85.08 85.90 85.00 85.78 2,324,440 +0.74(+0.87%)
Sep 28, 2017 85.28 85.53 84.63 85.04 2,769,566 -0.42(-0.49%)
Sep 27, 2017 84.96 85.46 2,546,562 +0.00(+0.00%)
Sep 26, 2017 85.86 86.05 85.15 85.46 2,388,193 -0.54(-0.63%)
Sep 25, 2017 86.85 87.07 85.50 86.00 2,202,686 -0.78(-0.90%)
Sep 22, 2017 86.47 86.89 86.11 86.78 1,906,334 +0.36(+0.42%)
Sep 21, 2017 86.59 86.93 86.37 86.42 1,892,767 -0.04(-0.05%)
Sep 20, 2017 87.03 87.13 86.12 86.46 3,532,402 -0.41(-0.47%)
Sep 19, 2017 88.15 88.62 86.81 86.87 3,143,822 -1.24(-1.41%)
Sep 18, 2017 88.39 88.59 88.02 88.11 1,671,125 -0.10(-0.11%)
Sep 15, 2017 88.48 87.64 88.21 3,582,287 -0.24(-0.27%)
Sep 14, 2017 87.10 88.46 86.98 88.45 3,270,416 +1.21(+1.39%)
Sep 13, 2017 87.29 87.58 86.96 87.24 2,465,965 -0.03(-0.03%)
Sep 12, 2017 87.07 87.33 86.79 87.27 2,158,100 +0.20(+0.23%)
Sep 11, 2017 86.76 87.26 86.74 87.07 2,630,561 +0.31(+0.36%)
Sep 08, 2017 85.20 87.40 85.07 86.76 5,474,756 +1.66(+1.95%)
Sep 07, 2017 84.28 85.26 83.99 85.10 3,263,944 +1.08(+1.29%)
Sep 06, 2017 83.21 84.18 83.03 84.02 3,393,326 +0.96(+1.16%)
Sep 05, 2017 83.19 83.43 82.81 83.06 2,096,900 -0.17(-0.20%)
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.