Skip to main content

Danaher Corp (NY: DHR )

262.66 -0.09 (-0.03%)
Streaming Delayed Price Updated: 3:47 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 78.77 79.20 78.65 78.89 3,539,328 +0.25(+0.32%)
Jul 28, 2016 78.56 78.80 78.21 78.64 2,844,768 +0.32(+0.41%)
Jul 27, 2016 78.68 78.79 78.14 78.32 3,151,546 -0.26(-0.33%)
Jul 26, 2016 78.73 78.80 78.41 78.58 3,450,572 -0.16(-0.21%)
Jul 25, 2016 79.57 79.61 78.05 78.75 4,045,723 +0.05(+0.06%)
Jul 22, 2016 78.85 78.91 78.14 78.70 3,200,233 -0.05(-0.06%)
Jul 21, 2016 78.84 79.18 78.54 78.75 3,675,064 -0.10(-0.12%)
Jul 20, 2016 78.74 79.05 78.57 78.84 2,405,268 +0.49(+0.63%)
Jul 19, 2016 78.22 78.47 78.05 78.35 2,937,536 -0.06(-0.07%)
Jul 18, 2016 78.48 79.02 78.02 78.41 2,417,296 +0.02(+0.02%)
Jul 15, 2016 78.76 79.14 78.22 78.39 3,041,176 +0.04(+0.05%)
Jul 14, 2016 79.16 79.24 78.14 78.35 3,010,456 -0.15(-0.20%)
Jul 13, 2016 78.18 78.73 77.98 78.50 3,106,034 +0.68(+0.87%)
Jul 12, 2016 77.74 78.26 77.74 77.83 3,829,049 +0.25(+0.32%)
Jul 11, 2016 78.54 78.60 77.51 77.57 5,795,206 -0.76(-0.96%)
Jul 08, 2016 78.46 78.17 77.97 78.33 5,260,911 +0.15(+0.20%)
Jul 07, 2016 78.55 78.72 77.53 78.17 4,285,040 +0.08(+0.10%)
Jul 06, 2016 77.74 78.51 77.23 78.10 9,855,845 +0.21(+0.27%)
Jul 05, 2016 75.00 77.88 74.92 77.88 16,151,427 -21.23(-21.42%)
Jul 01, 2016 98.17 99.12 99.12 99.12 5,679,268 +1.28(+1.31%)
Jun 30, 2016 97.08 97.84 97.04 97.84 4,510,328 +0.86(+0.89%)
Jun 29, 2016 95.60 97.19 95.60 96.98 3,111,188 +1.93(+2.03%)
Jun 28, 2016 94.68 95.12 93.94 95.05 3,502,623 +0.77(+0.82%)
Jun 27, 2016 94.47 95.21 93.81 94.27 5,200,038 -0.86(-0.91%)
Jun 24, 2016 94.59 96.88 94.59 95.14 8,144,300 -2.16(-2.22%)
Jun 23, 2016 96.76 97.30 96.43 97.30 2,419,662 +1.36(+1.41%)
Jun 22, 2016 96.14 96.47 95.83 95.94 1,846,756 +0.01(+0.01%)
Jun 21, 2016 96.04 96.18 95.62 95.93 1,704,746 +0.28(+0.29%)
Jun 20, 2016 95.88 96.50 95.63 95.65 2,710,746 +0.95(+1.00%)
Jun 17, 2016 95.90 96.03 94.58 94.70 5,492,573 -1.27(-1.32%)
Jun 16, 2016 94.76 96.15 94.60 95.97 2,128,724 +0.83(+0.88%)
Jun 15, 2016 95.83 95.89 95.12 95.14 2,201,488 -0.44(-0.46%)
Jun 14, 2016 94.86 95.75 94.45 95.57 2,012,635 +0.55(+0.58%)
Jun 13, 2016 95.97 96.46 94.99 95.02 2,390,144 -1.18(-1.23%)
Jun 10, 2016 96.55 96.74 96.04 96.20 1,773,051 -1.05(-1.08%)
Jun 09, 2016 96.83 97.34 96.63 97.25 1,838,062 +0.22(+0.23%)
Jun 08, 2016 96.15 97.15 96.14 97.02 2,353,984 +0.69(+0.71%)
Jun 07, 2016 96.08 96.76 95.93 96.34 1,950,850 +0.41(+0.42%)
Jun 06, 2016 95.22 96.21 95.22 95.93 2,412,409 +0.72(+0.75%)
Jun 03, 2016 95.11 95.34 94.60 95.21 2,372,159 -0.34(-0.35%)
Jun 02, 2016 95.01 95.63 94.76 95.55 1,696,891 +0.00(+0.00%)
Jun 01, 2016 95.13 95.80 94.62 95.55 2,682,968 +0.43(+0.45%)
May 31, 2016 95.29 95.45 94.59 95.13 5,572,597 -0.53(-0.56%)
May 27, 2016 96.03 95.66 95.66 95.66 3,261,322 -0.28(-0.29%)
May 26, 2016 96.42 96.67 95.75 95.94 1,636,825 -0.44(-0.46%)
May 25, 2016 96.61 97.20 96.30 96.38 2,142,315 -0.30(-0.31%)
May 24, 2016 95.74 97.01 95.45 96.68 3,202,061 +1.09(+1.14%)
May 23, 2016 95.09 95.79 94.82 95.59 1,967,922 +0.09(+0.09%)
May 20, 2016 95.20 96.13 94.84 95.50 2,475,496 +0.75(+0.80%)
May 19, 2016 94.55 94.95 93.84 94.75 2,938,560 -0.35(-0.37%)
May 18, 2016 94.98 95.42 94.41 95.10 2,213,366 -0.11(-0.11%)
May 17, 2016 95.45 95.83 94.86 95.20 1,960,167 -0.20(-0.21%)
May 16, 2016 94.50 95.67 94.08 95.41 2,468,868 +1.24(+1.31%)
May 13, 2016 94.77 95.23 93.89 94.17 2,488,414 -0.73(-0.76%)
May 12, 2016 94.82 95.13 94.18 94.89 1,929,853 +0.20(+0.21%)
May 11, 2016 95.06 95.53 94.57 94.69 1,973,783 -0.40(-0.42%)
May 10, 2016 94.28 95.11 94.28 95.09 1,961,045 +1.22(+1.30%)
May 09, 2016 93.81 94.18 93.42 93.87 1,401,552 -0.05(-0.05%)
May 06, 2016 92.91 93.99 92.63 93.92 2,258,730 +0.97(+1.04%)
May 05, 2016 93.20 93.38 92.63 92.95 2,218,356 +0.19(+0.21%)
May 04, 2016 92.55 93.44 92.28 92.76 2,973,982 -0.94(-1.00%)
May 03, 2016 93.54 93.91 93.23 93.69 2,170,133 -0.49(-0.52%)
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.