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 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%)
Oct 01, 2015 61.98 62.33 61.15 62.02 4,622,103 +0.09(+0.14%)
Sep 30, 2015 61.14 61.99 60.93 61.94 7,415,482 +1.55(+2.57%)
Sep 29, 2015 60.15 60.68 59.94 60.38 6,600,047 +0.59(+0.98%)
Sep 28, 2015 61.55 61.80 59.72 59.80 8,094,803 -2.10(-3.39%)
Sep 25, 2015 62.39 62.77 61.77 61.89 7,289,585 +0.20(+0.32%)
Sep 24, 2015 61.75 61.84 61.04 61.70 5,093,553 -0.47(-0.76%)
Sep 23, 2015 62.21 62.50 61.97 62.17 4,157,845 +0.07(+0.12%)
Sep 22, 2015 62.09 62.38 61.65 62.10 6,924,687 -0.62(-0.98%)
Sep 21, 2015 62.76 63.17 62.27 62.71 5,453,442 +0.15(+0.24%)
Sep 18, 2015 63.23 63.24 62.02 62.56 12,897,390 -1.39(-2.18%)
Sep 17, 2015 64.74 64.88 63.80 63.95 5,215,312 -0.83(-1.28%)
Sep 16, 2015 63.98 64.87 63.87 64.78 4,361,848 +0.63(+0.98%)
Sep 15, 2015 63.32 64.26 63.32 64.15 4,687,363 +1.18(+1.88%)
Sep 14, 2015 63.15 63.34 62.66 62.97 5,458,772 -0.05(-0.08%)
Sep 11, 2015 62.43 63.03 62.27 63.02 4,227,044 +0.57(+0.92%)
Sep 10, 2015 62.66 62.95 62.17 62.44 4,778,569 -0.26(-0.42%)
Sep 09, 2015 63.86 64.14 62.58 62.71 3,763,356 -0.81(-1.28%)
Sep 08, 2015 63.20 63.54 62.53 63.52 4,135,474 +1.41(+2.27%)
Sep 04, 2015 62.18 62.11 62.11 62.11 5,170,876 -0.94(-1.48%)
Sep 03, 2015 63.10 63.57 62.73 63.05 4,145,203 +0.44(+0.70%)
Sep 02, 2015 62.19 62.63 61.57 62.61 4,739,952 +1.08(+1.76%)
Sep 01, 2015 61.84 62.39 61.18 61.53 7,209,594 -1.62(-2.56%)
Aug 31, 2015 63.26 64.05 62.30 63.15 4,851,943 -0.75(-1.18%)
Aug 28, 2015 63.92 64.11 63.34 63.90 4,472,540 -0.29(-0.45%)
Aug 27, 2015 63.41 64.39 63.05 64.19 5,567,065 +1.30(+2.07%)
Aug 26, 2015 61.84 62.94 60.85 62.89 6,643,997 +2.50(+4.13%)
Aug 25, 2015 62.47 62.47 60.35 60.40 5,525,473 -0.60(-0.98%)
Aug 24, 2015 59.99 62.56 63.10 60.99 8,361,974 -2.10(-3.34%)
Aug 21, 2015 64.04 64.22 63.09 63.10 5,872,701 -1.31(-2.04%)
Aug 20, 2015 65.30 65.46 64.34 64.41 4,755,059 -1.36(-2.06%)
Aug 19, 2015 65.97 66.39 65.57 65.77 3,221,211 -0.64(-0.96%)
Aug 18, 2015 66.20 66.62 66.20 66.41 1,883,959 -0.10(-0.15%)
Aug 17, 2015 65.66 66.52 65.43 66.51 1,709,414 +0.53(+0.80%)
Aug 14, 2015 65.78 66.03 65.49 65.98 2,020,421 +0.36(+0.54%)
Aug 13, 2015 65.59 65.90 65.26 65.62 2,895,958 +0.10(+0.16%)
Aug 12, 2015 65.57 65.62 64.70 65.52 4,162,067 -0.56(-0.85%)
Aug 11, 2015 66.12 66.41 65.96 66.08 2,925,067 -0.65(-0.97%)
Aug 10, 2015 66.53 67.07 66.52 66.73 2,457,689 +0.65(+0.98%)
Aug 07, 2015 66.12 66.41 65.50 66.08 2,330,087 -0.37(-0.56%)
Aug 06, 2015 67.00 67.23 66.25 66.45 2,287,116 -0.50(-0.75%)
Aug 05, 2015 67.05 67.43 66.76 66.95 2,969,735 +0.36(+0.54%)
Aug 04, 2015 66.23 67.07 66.09 66.59 3,446,043 +0.31(+0.47%)
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.