Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 97.18 97.93 97.14 97.93 4,505,981 +0.86(+0.89%)
Jun 29, 2016 95.69 97.28 95.69 97.07 3,108,188 +1.93(+2.03%)
Jun 28, 2016 94.77 95.21 94.04 95.14 3,499,246 +0.78(+0.82%)
Jun 27, 2016 94.56 95.31 93.90 94.36 5,195,025 -0.86(-0.91%)
Jun 24, 2016 94.68 96.97 94.68 95.23 8,136,449 -2.16(-2.22%)
Jun 23, 2016 96.86 97.39 96.52 97.39 2,417,329 +1.36(+1.41%)
Jun 22, 2016 96.24 96.57 95.93 96.03 1,844,976 +0.01(+0.01%)
Jun 21, 2016 96.13 96.27 95.71 96.02 1,703,103 +0.28(+0.29%)
Jun 20, 2016 95.97 96.59 95.72 95.74 2,708,133 +0.95(+1.00%)
Jun 17, 2016 95.99 96.12 94.67 94.79 5,487,278 -1.27(-1.32%)
Jun 16, 2016 94.85 96.25 94.69 96.06 2,126,672 +0.83(+0.88%)
Jun 15, 2016 95.93 95.98 95.21 95.23 2,199,366 -0.44(-0.46%)
Jun 14, 2016 94.96 95.84 94.54 95.66 2,010,695 +0.55(+0.58%)
Jun 13, 2016 96.06 96.56 95.08 95.11 2,387,840 -1.18(-1.23%)
Jun 10, 2016 96.64 96.84 96.13 96.29 1,771,342 -1.05(-1.08%)
Jun 09, 2016 96.92 97.44 96.72 97.34 1,836,290 +0.22(+0.23%)
Jun 08, 2016 96.25 97.24 96.24 97.12 2,351,715 +0.69(+0.71%)
Jun 07, 2016 96.17 96.86 96.02 96.43 1,948,969 +0.41(+0.42%)
Jun 06, 2016 95.31 96.30 95.31 96.02 2,410,083 +0.72(+0.75%)
Jun 03, 2016 95.20 95.44 94.69 95.31 2,369,872 -0.34(-0.35%)
Jun 02, 2016 95.10 95.72 94.85 95.64 1,695,256 +0.00(+0.00%)
Jun 01, 2016 95.22 95.90 94.71 95.64 2,680,381 +0.43(+0.45%)
May 31, 2016 95.38 95.54 94.68 95.22 5,567,225 -0.53(-0.56%)
May 27, 2016 96.12 95.75 95.75 95.75 3,258,178 -0.28(-0.29%)
May 26, 2016 96.52 96.77 95.85 96.03 1,635,247 -0.45(-0.46%)
May 25, 2016 96.70 97.29 96.39 96.48 2,140,249 -0.30(-0.31%)
May 24, 2016 95.83 97.11 95.55 96.78 3,198,974 +1.09(+1.14%)
May 23, 2016 95.18 95.89 94.91 95.68 1,966,025 +0.09(+0.09%)
May 20, 2016 95.30 96.22 94.93 95.60 2,473,109 +0.75(+0.80%)
May 19, 2016 94.64 95.04 93.93 94.84 2,935,727 -0.35(-0.37%)
May 18, 2016 95.07 95.51 94.50 95.19 2,211,232 -0.11(-0.11%)
May 17, 2016 95.54 95.92 94.95 95.30 1,958,278 -0.20(-0.21%)
May 16, 2016 94.59 95.76 94.17 95.50 2,466,488 +1.24(+1.31%)
May 13, 2016 94.86 95.32 93.98 94.26 2,486,016 -0.73(-0.76%)
May 12, 2016 94.91 95.22 94.27 94.99 1,927,993 +0.20(+0.21%)
May 11, 2016 95.15 95.62 94.66 94.78 1,971,880 -0.40(-0.42%)
May 10, 2016 94.38 95.20 94.38 95.18 1,959,155 +1.22(+1.30%)
May 09, 2016 93.90 94.27 93.51 93.96 1,400,201 -0.05(-0.05%)
May 06, 2016 93.00 94.09 92.72 94.01 2,256,553 +0.97(+1.04%)
May 05, 2016 93.29 93.47 92.72 93.04 2,216,217 +0.19(+0.21%)
May 04, 2016 92.64 93.53 92.37 92.85 2,971,116 -0.94(-1.00%)
May 03, 2016 93.63 94.00 93.32 93.79 2,168,041 -0.49(-0.52%)
May 02, 2016 93.64 94.46 93.31 94.28 2,343,799 +0.62(+0.66%)
Apr 29, 2016 92.82 93.90 92.74 93.66 2,965,830 +0.39(+0.42%)
Apr 28, 2016 93.51 94.40 93.08 93.27 2,474,054 -0.81(-0.86%)
Apr 27, 2016 93.42 94.21 93.07 94.09 2,732,846 +0.80(+0.86%)
Apr 26, 2016 93.25 93.53 92.87 93.28 1,931,483 -0.09(-0.09%)
Apr 25, 2016 93.14 93.49 92.76 93.37 2,202,439 +0.03(+0.03%)
Apr 22, 2016 92.45 93.61 92.44 93.34 2,537,558 +0.42(+0.45%)
Apr 21, 2016 92.51 94.35 91.92 92.92 3,863,250 +1.04(+1.13%)
Apr 20, 2016 91.65 92.21 91.21 91.89 2,769,690 +0.09(+0.09%)
Apr 19, 2016 91.66 91.91 91.44 91.80 2,077,307 +0.45(+0.50%)
Apr 18, 2016 91.17 91.59 91.01 91.35 1,888,151 +0.23(+0.26%)
Apr 15, 2016 91.14 91.36 90.79 91.11 1,517,910 +0.07(+0.07%)
Apr 14, 2016 91.61 91.79 91.03 91.05 1,768,503 -0.19(-0.21%)
Apr 13, 2016 90.84 91.36 90.59 91.24 1,843,591 +0.75(+0.82%)
Apr 12, 2016 89.96 90.74 89.78 90.49 1,564,055 +0.77(+0.86%)
Apr 11, 2016 90.25 90.64 89.70 89.72 1,956,116 -0.49(-0.55%)
Apr 08, 2016 90.75 91.19 90.02 90.21 1,564,207 -0.09(-0.10%)
Apr 07, 2016 90.03 90.51 89.50 90.30 2,600,209 -0.54(-0.60%)
Apr 06, 2016 90.12 90.89 89.87 90.84 2,655,166 +0.55(+0.61%)
Apr 05, 2016 90.17 90.46 89.88 90.29 2,132,467 -0.46(-0.51%)
Apr 04, 2016 91.90 91.90 90.60 90.76 3,005,842 -1.82(-1.97%)
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.