Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 101.70 101.82 100.22 100.32 2,229,809 -1.32(-1.30%)
Apr 27, 2018 102.00 102.13 101.28 101.64 1,497,715 -0.14(-0.14%)
Apr 26, 2018 100.72 102.41 100.49 101.78 1,952,226 +1.29(+1.28%)
Apr 25, 2018 100.07 101.16 98.60 100.49 3,112,933 +0.39(+0.39%)
Apr 24, 2018 101.22 101.64 99.21 100.10 2,550,991 -1.10(-1.09%)
Apr 23, 2018 101.70 101.99 100.85 101.20 2,184,631 -0.14(-0.14%)
Apr 20, 2018 101.37 102.22 100.36 101.34 3,660,098 -0.16(-0.16%)
Apr 19, 2018 103.00 103.98 100.43 101.50 3,388,895 -0.90(-0.88%)
Apr 18, 2018 102.03 102.65 101.64 102.40 2,100,392 +0.71(+0.70%)
Apr 17, 2018 101.00 101.96 100.37 101.69 2,563,346 +1.27(+1.26%)
Apr 16, 2018 100.14 100.93 100.01 100.42 1,458,332 +1.18(+1.19%)
Apr 13, 2018 99.59 99.76 98.72 99.24 1,344,123 +0.24(+0.24%)
Apr 12, 2018 99.14 99.68 98.96 99.00 1,485,433 +0.58(+0.59%)
Apr 11, 2018 98.80 99.14 98.03 98.42 1,764,863 -1.10(-1.11%)
Apr 10, 2018 98.81 100.54 98.81 99.52 2,325,495 +1.92(+1.97%)
Apr 09, 2018 97.36 98.95 96.72 97.60 2,019,602 +0.94(+0.97%)
Apr 06, 2018 98.53 99.02 95.77 96.66 1,804,079 -2.56(-2.58%)
Apr 05, 2018 99.56 99.74 98.79 99.22 1,624,484 +0.16(+0.16%)
Apr 04, 2018 96.85 99.26 96.16 99.06 2,183,069 +0.83(+0.84%)
Apr 03, 2018 96.75 98.35 96.48 98.23 2,172,052 +2.13(+2.22%)
Apr 02, 2018 97.62 97.81 95.02 96.10 2,601,255 -1.81(-1.85%)
Mar 29, 2018 97.91 97.91 97.91 0 +1.39(+1.44%)
Mar 28, 2018 97.49 97.97 96.35 96.52 2,347,561 -0.73(-0.75%)
Mar 27, 2018 98.70 98.99 96.69 97.25 2,061,774 -0.91(-0.93%)
Mar 26, 2018 97.15 98.34 96.47 98.16 3,181,431 +2.22(+2.31%)
Mar 23, 2018 97.91 98.41 95.71 95.94 2,472,428 -1.55(-1.59%)
Mar 22, 2018 99.08 99.87 97.23 97.49 1,875,723 -2.32(-2.32%)
Mar 21, 2018 100.86 100.99 99.80 99.81 1,974,902 -0.75(-0.75%)
Mar 20, 2018 100.31 100.86 100.00 100.56 2,328,993 +0.25(+0.25%)
Mar 19, 2018 101.79 101.85 99.55 100.31 2,147,611 -1.62(-1.59%)
Mar 16, 2018 102.51 102.67 101.89 101.93 2,509,196 -0.29(-0.28%)
Mar 15, 2018 102.38 102.66 101.97 102.22 1,287,614 +0.04(+0.04%)
Mar 14, 2018 102.98 103.48 101.85 102.18 1,513,979 -0.62(-0.60%)
Mar 13, 2018 103.89 104.29 102.57 102.80 2,060,033 -0.60(-0.58%)
Mar 12, 2018 103.92 104.29 102.86 103.40 2,292,925 -0.34(-0.33%)
Mar 09, 2018 102.13 104.07 101.67 103.74 3,475,027 +2.13(+2.10%)
Mar 08, 2018 101.04 101.66 100.69 101.61 2,423,111 +0.79(+0.78%)
Mar 07, 2018 101.23 100.82 3,872,602 +3.07(+3.14%)
Mar 06, 2018 97.73 97.77 96.89 97.75 1,525,899 +0.17(+0.17%)
Mar 05, 2018 95.64 97.99 95.39 97.58 1,701,657 +1.36(+1.41%)
Mar 02, 2018 95.52 96.42 94.91 96.22 2,318,770 +0.23(+0.24%)
Mar 01, 2018 97.75 98.00 95.14 95.99 2,299,886 -1.79(-1.83%)
Feb 28, 2018 99.80 100.20 97.76 97.78 2,047,831 -1.79(-1.80%)
Feb 27, 2018 100.84 101.80 99.54 99.57 2,574,816 -1.26(-1.25%)
Feb 26, 2018 99.52 101.49 99.25 100.83 3,589,843 +1.50(+1.51%)
Feb 23, 2018 97.71 99.39 97.64 99.33 1,646,735 +1.97(+2.02%)
Feb 22, 2018 97.06 97.36 1,851,086 +0.01(+0.01%)
Feb 21, 2018 96.69 98.90 96.63 97.35 2,158,098 +0.50(+0.52%)
Feb 20, 2018 97.15 97.72 96.58 96.85 2,108,992 -0.69(-0.71%)
Feb 16, 2018 97.54 97.54 97.54 0 +0.07(+0.07%)
Feb 15, 2018 96.99 97.78 96.59 97.47 1,896,594 +1.37(+1.43%)
Feb 14, 2018 94.39 96.17 94.12 96.10 1,504,893 +1.12(+1.18%)
Feb 13, 2018 94.73 95.45 94.04 94.98 2,002,859 -0.43(-0.45%)
Feb 12, 2018 95.13 95.89 94.60 95.41 2,247,606 +0.95(+1.01%)
Feb 09, 2018 93.30 95.28 91.84 94.46 3,693,554 +2.30(+2.50%)
Feb 08, 2018 95.40 95.55 92.14 92.16 3,435,300 -3.09(-3.24%)
Feb 07, 2018 96.38 96.77 94.75 95.25 5,326,825 -1.80(-1.85%)
Feb 06, 2018 95.30 98.58 94.75 97.05 6,660,790 -0.88(-0.90%)
Feb 05, 2018 101.45 101.85 96.29 97.93 4,724,052 -4.25(-4.16%)
Feb 02, 2018 101.27 102.53 101.27 102.18 4,556,900 +0.32(+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.