Skip to main content

Danaher Corp (NY: DHR )

267.97 -6.26 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 79.68 80.01 79.44 79.53 2,221,663 +0.06(+0.07%)
Jul 28, 2017 79.24 79.62 78.73 79.47 3,092,703 +0.26(+0.33%)
Jul 27, 2017 80.44 80.45 78.91 79.21 5,099,973 -0.83(-1.04%)
Jul 26, 2017 80.12 80.34 79.67 80.04 2,881,715 +0.02(+0.02%)
Jul 25, 2017 81.28 81.48 79.92 80.02 5,024,390 -1.02(-1.25%)
Jul 24, 2017 80.97 82.03 80.97 81.03 3,166,138 -0.02(-0.02%)
Jul 21, 2017 81.02 81.36 80.53 81.05 3,694,997 -0.15(-0.18%)
Jul 20, 2017 80.09 82.17 79.54 81.20 9,786,774 -2.53(-3.02%)
Jul 19, 2017 83.46 83.82 83.24 83.73 2,976,934 +0.30(+0.36%)
Jul 18, 2017 83.31 83.58 82.89 83.42 2,933,080 +0.01(+0.01%)
Jul 17, 2017 83.09 83.88 82.88 83.41 3,597,653 +0.46(+0.55%)
Jul 14, 2017 82.29 83.24 81.89 82.96 3,135,711 +0.72(+0.88%)
Jul 13, 2017 81.26 82.50 81.16 82.23 4,227,733 +0.75(+0.92%)
Jul 12, 2017 81.66 81.85 81.26 81.48 2,985,894 +0.38(+0.47%)
Jul 11, 2017 80.66 81.35 80.42 81.10 2,656,896 +0.53(+0.65%)
Jul 10, 2017 81.11 81.24 80.51 80.57 3,047,897 -0.50(-0.61%)
Jul 07, 2017 81.20 81.25 80.94 81.07 2,948,216 +0.14(+0.17%)
Jul 06, 2017 81.69 81.71 80.69 80.93 2,946,182 -1.13(-1.38%)
Jul 05, 2017 82.23 82.34 81.85 82.07 2,624,746 -0.17(-0.20%)
Jul 03, 2017 82.74 82.96 82.23 82.23 1,077,850 -0.13(-0.15%)
Jun 30, 2017 82.25 82.64 82.06 82.36 2,826,863 +0.35(+0.43%)
Jun 29, 2017 82.66 82.83 81.90 82.01 2,463,556 -0.67(-0.81%)
Jun 28, 2017 82.99 83.10 82.56 82.68 2,370,279 +0.23(+0.28%)
Jun 27, 2017 83.14 83.30 82.45 82.45 1,700,499 -0.83(-0.99%)
Jun 26, 2017 83.50 83.73 83.24 83.28 1,829,189 -0.19(-0.22%)
Jun 23, 2017 83.76 83.81 82.89 83.46 5,003,215 -0.29(-0.35%)
Jun 22, 2017 84.21 84.51 83.73 83.75 2,678,146 -0.51(-0.60%)
Jun 21, 2017 83.71 84.39 83.50 84.26 3,327,440 +0.78(+0.93%)
Jun 20, 2017 83.10 83.91 82.95 83.48 3,054,849 +0.40(+0.48%)
Jun 19, 2017 82.62 83.35 82.36 83.08 2,382,599 +0.77(+0.94%)
Jun 16, 2017 82.44 82.84 82.09 82.31 5,046,413 +0.10(+0.12%)
Jun 15, 2017 81.93 82.22 81.50 82.21 2,549,699 -0.08(-0.09%)
Jun 14, 2017 82.19 82.59 81.97 82.29 2,394,327 +0.28(+0.34%)
Jun 13, 2017 82.01 82.28 81.82 82.01 3,338,350 +0.10(+0.12%)
Jun 12, 2017 82.39 82.74 81.67 81.91 3,037,111 -0.41(-0.50%)
Jun 09, 2017 82.55 82.68 81.87 82.32 2,593,944 -0.07(-0.08%)
Jun 08, 2017 83.31 82.04 82.39 2,642,083 -0.85(-1.02%)
Jun 07, 2017 83.12 83.66 83.12 83.24 2,758,529 -0.29(-0.35%)
Jun 06, 2017 84.06 84.17 83.50 83.53 2,639,228 -0.78(-0.92%)
Jun 05, 2017 84.57 84.65 84.29 84.31 1,715,023 -0.30(-0.36%)
Jun 02, 2017 83.91 84.77 83.87 84.61 2,545,535 +0.72(+0.86%)
Jun 01, 2017 83.08 84.26 82.84 83.89 3,421,945 +1.13(+1.37%)
May 31, 2017 82.82 83.29 82.76 82.76 3,940,097 +0.13(+0.15%)
May 30, 2017 82.03 82.77 81.76 82.63 2,490,338 +0.40(+0.49%)
May 26, 2017 82.15 82.35 81.89 82.23 1,112,673 -0.11(-0.13%)
May 25, 2017 81.79 82.45 81.51 82.34 2,006,812 +0.54(+0.66%)
May 24, 2017 82.23 82.23 81.66 81.80 2,268,111 +0.01(+0.01%)
May 23, 2017 81.16 82.53 81.03 81.79 2,913,711 +1.01(+1.25%)
May 22, 2017 80.03 80.97 79.94 80.78 3,535,604 +0.75(+0.94%)
May 19, 2017 79.93 80.46 79.61 80.03 3,190,201 +0.35(+0.44%)
May 18, 2017 79.65 80.13 79.27 79.68 2,760,299 -0.12(-0.15%)
May 17, 2017 80.88 80.54 79.75 79.80 2,213,033 -1.08(-1.34%)
May 16, 2017 81.09 81.36 80.37 80.88 2,058,297 -0.26(-0.32%)
May 15, 2017 80.90 81.41 80.80 81.14 2,827,664 +0.43(+0.53%)
May 12, 2017 80.50 80.96 80.44 80.71 2,190,625 +0.06(+0.07%)
May 11, 2017 80.88 81.07 80.35 80.65 2,026,761 -0.42(-0.52%)
May 10, 2017 80.97 81.32 80.65 81.07 1,795,044 +0.04(+0.05%)
May 09, 2017 81.15 81.47 80.89 81.03 2,513,192 -0.21(-0.26%)
May 08, 2017 81.74 81.75 81.25 81.25 3,371,262 -0.46(-0.56%)
May 05, 2017 82.21 82.22 81.56 81.71 1,675,315 -0.21(-0.26%)
May 04, 2017 80.65 81.98 80.65 81.92 3,076,417 +1.24(+1.53%)
May 03, 2017 80.90 81.11 80.32 80.68 2,276,418 -0.19(-0.23%)
May 02, 2017 81.26 81.53 80.81 80.87 3,840,628 -0.13(-0.16%)
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.