Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 67.63 67.61 67.61 67.61 3,152,068 -0.34(-0.50%)
Dec 30, 2015 68.48 68.62 67.80 67.95 1,739,713 -0.60(-0.87%)
Dec 29, 2015 68.42 68.85 68.20 68.55 2,282,785 +0.55(+0.81%)
Dec 28, 2015 67.83 68.10 67.60 67.99 1,761,506 +0.01(+0.01%)
Dec 24, 2015 68.02 67.99 67.99 67.99 1,197,274 -0.23(-0.34%)
Dec 23, 2015 67.75 68.39 67.61 68.22 2,260,657 +0.71(+1.06%)
Dec 22, 2015 67.64 67.71 66.77 67.51 2,774,722 +0.19(+0.28%)
Dec 21, 2015 66.72 67.32 66.65 67.32 4,026,167 +0.91(+1.37%)
Dec 18, 2015 66.46 67.16 66.32 66.41 8,782,024 -0.48(-0.72%)
Dec 17, 2015 68.90 69.03 66.87 66.89 4,835,659 -1.53(-2.24%)
Dec 16, 2015 67.61 68.62 67.16 68.42 5,091,012 +1.14(+1.70%)
Dec 15, 2015 68.36 68.54 67.16 67.28 6,978,583 -0.59(-0.87%)
Dec 14, 2015 67.87 68.11 67.28 67.87 4,096,093 +0.25(+0.38%)
Dec 11, 2015 68.03 68.40 67.34 67.61 4,054,607 -1.18(-1.72%)
Dec 10, 2015 68.78 69.37 68.55 68.80 3,140,189 +0.13(+0.19%)
Dec 09, 2015 69.12 70.06 68.47 68.67 3,821,309 -0.94(-1.36%)
Dec 08, 2015 68.80 69.71 68.51 69.61 5,217,884 -0.39(-0.55%)
Dec 07, 2015 70.17 70.29 69.74 70.00 3,137,018 -0.17(-0.24%)
Dec 04, 2015 68.91 70.29 68.72 70.16 6,280,217 +1.44(+2.09%)
Dec 03, 2015 69.76 70.00 68.49 68.72 4,527,397 -1.04(-1.49%)
Dec 02, 2015 70.05 70.36 69.65 69.76 2,848,701 -0.49(-0.69%)
Dec 01, 2015 70.47 70.86 70.05 70.25 4,491,152 +0.19(+0.27%)
Nov 30, 2015 70.42 70.59 69.97 70.06 4,113,115 -0.33(-0.48%)
Nov 27, 2015 70.65 70.72 70.27 70.40 1,198,844 +0.01(+0.02%)
Nov 25, 2015 70.39 70.38 70.38 70.38 2,571,888 +0.23(+0.33%)
Nov 24, 2015 70.03 70.35 69.70 70.15 3,226,141 -0.51(-0.72%)
Nov 23, 2015 70.75 70.90 70.24 70.66 1,814,695 -0.10(-0.14%)
Nov 20, 2015 70.65 70.96 70.52 70.76 2,670,647 +0.29(+0.41%)
Nov 19, 2015 70.35 70.76 70.21 70.47 4,484,680 -0.06(-0.08%)
Nov 18, 2015 69.36 70.61 69.20 70.53 2,791,936 +1.22(+1.76%)
Nov 17, 2015 69.11 69.84 68.81 69.31 3,036,188 +0.15(+0.21%)
Nov 16, 2015 68.04 69.20 67.99 69.16 3,307,871 +1.17(+1.72%)
Nov 13, 2015 68.19 68.54 67.82 67.99 2,986,970 -0.40(-0.58%)
Nov 12, 2015 68.76 69.45 68.37 68.39 2,952,680 -0.75(-1.08%)
Nov 11, 2015 69.20 69.85 69.07 69.14 2,800,624 +0.01(+0.02%)
Nov 10, 2015 69.13 69.39 68.72 69.12 3,075,851 -0.21(-0.30%)
Nov 09, 2015 69.41 69.73 68.94 69.34 2,657,133 -0.32(-0.46%)
Nov 06, 2015 69.19 69.65 69.09 69.65 2,760,977 +0.14(+0.20%)
Nov 05, 2015 69.71 69.98 69.45 69.52 3,946,811 -0.12(-0.18%)
Nov 04, 2015 69.53 69.84 69.06 69.64 3,983,713 +0.08(+0.12%)
Nov 03, 2015 69.20 69.71 68.98 69.56 4,435,537 +0.12(+0.18%)
Nov 02, 2015 67.97 69.61 67.87 69.44 5,210,775 +1.61(+2.38%)
Oct 30, 2015 67.60 68.27 67.10 67.82 5,529,552 +0.20(+0.29%)
Oct 29, 2015 67.07 67.71 66.73 67.63 3,201,790 +0.32(+0.48%)
Oct 28, 2015 66.71 67.34 66.43 67.31 3,618,406 +0.68(+1.03%)
Oct 27, 2015 66.67 66.96 66.37 66.62 3,650,803 -0.52(-0.78%)
Oct 26, 2015 67.47 67.69 66.97 67.15 3,353,539 -0.32(-0.47%)
Oct 23, 2015 68.50 68.50 66.91 67.47 7,045,067 -0.84(-1.23%)
Oct 22, 2015 64.32 68.77 64.03 68.31 9,792,292 +3.53(+5.45%)
Oct 21, 2015 65.32 65.39 64.68 64.78 6,942,492 -0.23(-0.35%)
Oct 20, 2015 64.58 65.29 64.33 65.00 3,316,007 +0.20(+0.31%)
Oct 19, 2015 64.42 64.80 64.20 64.80 2,385,198 +0.15(+0.24%)
Oct 16, 2015 64.92 65.01 64.20 64.65 4,285,039 -0.09(-0.13%)
Oct 15, 2015 64.31 64.79 63.94 64.73 2,880,457 +0.60(+0.93%)
Oct 14, 2015 64.80 64.96 64.04 64.14 5,010,823 -0.69(-1.07%)
Oct 13, 2015 64.65 65.24 64.49 64.83 3,214,927 -0.21(-0.32%)
Oct 12, 2015 64.28 65.06 64.22 65.04 3,217,540 +0.70(+1.10%)
Oct 09, 2015 64.57 64.97 64.18 64.33 5,426,852 -0.28(-0.43%)
Oct 08, 2015 64.11 64.72 63.94 64.61 4,431,169 +0.33(+0.51%)
Oct 07, 2015 63.91 64.52 63.72 64.28 3,895,984 +0.88(+1.39%)
Oct 06, 2015 63.72 63.91 62.88 63.40 5,162,639 -0.58(-0.91%)
Oct 05, 2015 63.39 64.11 63.16 63.99 4,536,745 +1.00(+1.58%)
Oct 02, 2015 61.20 62.99 60.95 62.99 4,256,289 +0.97(+1.56%)
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.