Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 89.08 89.80 89.03 89.61 2,942,686 +0.45(+0.50%)
Oct 30, 2017 89.32 89.54 88.86 89.16 2,389,988 -0.43(-0.48%)
Oct 27, 2017 88.78 89.60 88.77 89.59 2,960,862 +0.77(+0.86%)
Oct 26, 2017 88.08 88.99 87.74 88.82 2,771,845 +0.79(+0.89%)
Oct 25, 2017 88.24 88.35 87.53 88.03 2,880,451 -0.29(-0.33%)
Oct 24, 2017 88.21 88.60 87.62 88.33 3,620,105 +0.47(+0.53%)
Oct 23, 2017 88.60 89.07 87.80 87.86 2,993,017 -0.31(-0.35%)
Oct 20, 2017 87.45 88.70 87.45 88.17 4,235,685 +0.67(+0.77%)
Oct 19, 2017 87.24 89.00 86.43 87.50 9,192,492 +3.93(+4.71%)
Oct 18, 2017 82.93 83.69 82.64 83.57 3,469,395 +0.77(+0.93%)
Oct 17, 2017 82.98 83.47 81.39 82.80 4,981,748 -0.84(-1.01%)
Oct 16, 2017 84.46 84.71 83.48 83.65 2,963,398 -0.69(-0.82%)
Oct 13, 2017 84.33 84.59 84.12 84.33 2,103,368 -0.18(-0.22%)
Oct 12, 2017 84.48 84.93 84.27 84.52 2,103,359 +0.07(+0.08%)
Oct 11, 2017 84.68 84.97 84.42 84.45 1,413,320 -0.20(-0.24%)
Oct 10, 2017 84.33 84.90 84.33 84.66 1,930,721 +0.14(+0.16%)
Oct 09, 2017 85.11 85.17 84.20 84.52 2,313,280 -0.58(-0.68%)
Oct 06, 2017 84.48 85.17 84.37 85.10 2,136,212 +0.64(+0.76%)
Oct 05, 2017 84.45 84.60 84.02 84.46 1,601,180 +0.09(+0.10%)
Oct 04, 2017 83.76 84.54 83.76 84.37 1,633,927 +0.35(+0.42%)
Oct 03, 2017 84.30 84.38 83.62 84.02 1,271,660 +0.00(+0.00%)
Oct 02, 2017 83.52 84.33 83.38 84.02 1,967,338 +0.72(+0.86%)
Sep 29, 2017 82.63 83.42 82.55 83.31 2,393,487 +0.72(+0.87%)
Sep 28, 2017 82.82 83.06 82.19 82.59 2,851,835 -0.27(-0.33%)
Sep 27, 2017 82.37 82.86 2,626,510 +0.00(+0.00%)
Sep 26, 2017 83.25 83.43 82.56 82.86 2,463,169 -0.52(-0.63%)
Sep 25, 2017 84.21 84.42 82.90 83.38 2,271,838 -0.76(-0.90%)
Sep 22, 2017 83.84 84.25 83.49 84.14 1,966,182 +0.35(+0.42%)
Sep 21, 2017 83.95 84.28 83.74 83.79 1,952,189 -0.04(-0.05%)
Sep 20, 2017 84.38 84.48 83.50 83.83 3,643,300 -0.40(-0.47%)
Sep 19, 2017 85.47 85.92 84.17 84.23 3,242,521 -1.20(-1.41%)
Sep 18, 2017 85.70 85.89 85.34 85.43 1,723,589 -0.10(-0.11%)
Sep 15, 2017 85.79 84.97 85.53 3,694,751 -0.23(-0.27%)
Sep 14, 2017 84.45 85.77 84.33 85.76 3,373,089 +1.17(+1.39%)
Sep 13, 2017 84.63 84.91 84.31 84.58 2,543,383 -0.03(-0.03%)
Sep 12, 2017 84.42 84.67 84.15 84.61 2,225,852 +0.19(+0.23%)
Sep 11, 2017 84.12 84.60 84.10 84.42 2,713,146 +0.30(+0.36%)
Sep 08, 2017 82.61 84.74 82.48 84.12 5,646,633 +1.61(+1.95%)
Sep 07, 2017 81.71 82.66 81.43 82.51 3,366,414 +1.05(+1.29%)
Sep 06, 2017 80.68 81.62 80.50 81.46 3,499,858 +0.93(+1.16%)
Sep 05, 2017 80.66 80.89 80.29 80.53 2,162,731 -0.16(-0.20%)
Sep 01, 2017 80.83 81.00 80.21 80.70 1,658,503 -0.18(-0.23%)
Aug 31, 2017 79.92 81.05 79.77 80.88 2,885,360 +1.24(+1.56%)
Aug 30, 2017 79.34 79.77 79.23 79.64 2,001,263 +0.15(+0.18%)
Aug 29, 2017 79.31 79.70 79.23 79.49 2,052,415 -0.37(-0.46%)
Aug 28, 2017 79.91 80.08 79.64 79.86 1,764,303 +0.20(+0.26%)
Aug 25, 2017 79.61 79.85 79.43 79.66 2,416,486 +0.34(+0.43%)
Aug 24, 2017 79.29 79.38 78.75 79.32 2,107,829 -0.01(-0.01%)
Aug 23, 2017 79.74 79.86 79.05 79.33 2,031,051 -0.68(-0.85%)
Aug 22, 2017 78.68 80.06 78.68 80.01 2,351,411 +1.40(+1.78%)
Aug 21, 2017 78.43 79.03 78.34 78.61 2,436,006 +0.20(+0.26%)
Aug 18, 2017 78.28 78.84 78.00 78.41 2,951,135 -0.04(-0.05%)
Aug 17, 2017 79.06 79.30 78.45 78.45 2,362,690 -0.63(-0.80%)
Aug 16, 2017 78.43 79.36 78.36 79.08 3,258,306 +0.97(+1.24%)
Aug 15, 2017 78.17 78.42 77.88 78.11 1,855,242 -0.04(-0.05%)
Aug 14, 2017 77.61 78.26 77.41 78.15 2,425,214 +0.76(+0.98%)
Aug 11, 2017 76.84 77.73 76.69 77.39 2,510,356 +0.51(+0.67%)
Aug 10, 2017 77.61 77.71 76.60 76.88 3,796,973 -0.91(-1.17%)
Aug 09, 2017 77.85 78.22 77.58 77.79 2,750,227 -0.04(-0.05%)
Aug 08, 2017 78.84 78.84 77.70 77.83 3,089,835 -1.12(-1.42%)
Aug 07, 2017 78.52 79.00 78.30 78.95 1,958,026 +0.41(+0.52%)
Aug 04, 2017 79.05 79.05 78.45 78.54 2,501,432 -0.26(-0.33%)
Aug 03, 2017 78.86 79.09 78.52 78.81 2,585,309 +0.00(+0.00%)
Aug 02, 2017 78.34 79.11 78.14 78.81 4,531,182 +0.45(+0.57%)
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.