Danaher Corp (NY: DHR )

244.74 USD -0.36 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 95.16 95.19 94.64 94.86 2,163,218 -0.17(-0.18%)
Mar 30, 2016 95.63 95.89 94.94 95.03 2,430,213 -0.23(-0.24%)
Mar 29, 2016 94.94 95.48 94.40 95.26 2,023,117 +0.28(+0.29%)
Mar 28, 2016 94.76 95.24 94.52 94.98 2,019,384 +0.20(+0.21%)
Mar 24, 2016 94.42 94.78 94.78 94.78 3,940,500 -0.06(-0.06%)
Mar 23, 2016 94.96 95.00 94.40 94.84 1,939,742 -0.09(-0.09%)
Mar 22, 2016 93.80 95.16 93.65 94.93 2,676,285 +0.07(+0.07%)
Mar 21, 2016 95.00 95.27 94.32 94.86 2,202,795 -0.43(-0.45%)
Mar 18, 2016 94.02 95.29 93.54 95.29 7,329,053 +1.74(+1.86%)
Mar 17, 2016 91.40 93.83 91.24 93.55 4,312,651 +2.26(+2.48%)
Mar 16, 2016 91.65 91.71 90.84 91.29 2,364,653 -0.42(-0.46%)
Mar 15, 2016 91.24 92.16 91.10 91.71 2,689,806 +0.23(+0.25%)
Mar 14, 2016 90.56 91.80 90.56 91.48 2,769,535 +0.87(+0.96%)
Mar 11, 2016 90.17 90.89 89.82 90.61 2,866,050 +1.40(+1.57%)
Mar 10, 2016 89.17 89.57 88.32 89.21 2,816,902 +0.74(+0.84%)
Mar 09, 2016 89.43 89.44 88.30 88.47 2,630,987 -0.48(-0.54%)
Mar 08, 2016 89.86 90.04 88.79 88.95 3,017,541 -1.29(-1.43%)
Mar 07, 2016 90.23 90.54 89.90 90.24 3,354,745 -0.47(-0.52%)
Mar 04, 2016 90.98 91.49 90.25 90.71 3,447,260 -0.12(-0.13%)
Mar 03, 2016 90.86 91.14 90.27 90.83 2,628,478 +0.34(+0.38%)
Mar 02, 2016 90.37 91.58 90.14 90.49 3,349,357 -0.11(-0.12%)
Mar 01, 2016 89.87 90.78 89.64 90.60 3,928,922 +1.33(+1.49%)
Feb 29, 2016 88.86 89.88 88.62 89.27 4,393,163 +0.20(+0.22%)
Feb 26, 2016 88.55 89.27 88.30 89.07 3,108,398 +0.81(+0.92%)
Feb 25, 2016 87.20 88.28 86.92 88.26 2,124,815 +1.06(+1.22%)
Feb 24, 2016 86.84 87.51 86.32 87.20 2,746,358 -0.12(-0.14%)
Feb 23, 2016 87.33 87.89 86.77 87.32 1,822,143 -0.43(-0.49%)
Feb 22, 2016 87.50 88.08 87.35 87.75 2,277,110 +1.10(+1.27%)
Feb 19, 2016 86.57 86.99 86.03 86.65 2,626,666 -0.02(-0.02%)
Feb 18, 2016 86.61 87.19 86.48 86.67 1,727,242 -0.40(-0.46%)
Feb 17, 2016 87.04 87.45 86.64 87.07 2,588,365 +0.58(+0.67%)
Feb 16, 2016 86.18 86.79 85.81 86.49 2,866,746 +1.57(+1.85%)
Feb 12, 2016 84.36 84.92 84.92 84.92 3,397,000 +1.33(+1.59%)
Feb 11, 2016 83.61 84.64 82.86 83.59 2,857,818 -1.62(-1.90%)
Feb 10, 2016 85.72 86.83 85.03 85.21 2,167,714 +0.02(+0.02%)
Feb 09, 2016 83.27 85.93 83.07 85.19 2,577,513 +1.05(+1.25%)
Feb 08, 2016 84.53 84.61 82.87 84.14 4,497,195 -0.90(-1.06%)
Feb 05, 2016 86.03 86.35 84.66 85.04 3,023,902 -1.41(-1.63%)
Feb 04, 2016 84.86 86.70 84.81 86.45 3,067,529 +1.41(+1.66%)
Feb 03, 2016 85.12 85.47 83.40 85.04 2,460,327 +0.67(+0.79%)
Feb 02, 2016 84.85 85.15 84.04 84.37 2,691,960 -1.59(-1.85%)
Feb 01, 2016 86.42 86.54 85.31 85.96 2,729,532 -0.69(-0.80%)
Jan 29, 2016 85.04 86.72 84.50 86.65 4,527,724 +2.18(+2.58%)
Jan 28, 2016 84.78 85.08 84.00 84.47 3,570,299 +0.22(+0.26%)
Jan 27, 2016 84.68 85.57 83.65 84.25 4,857,372 -0.43(-0.51%)
Jan 26, 2016 82.89 84.95 81.25 84.68 6,550,922 +0.30(+0.36%)
Jan 25, 2016 85.37 85.65 84.24 84.38 3,114,898 -0.97(-1.14%)
Jan 22, 2016 85.55 85.71 84.72 85.35 3,553,566 +0.92(+1.09%)
Jan 21, 2016 84.59 85.07 83.85 84.43 3,847,672 -0.57(-0.67%)
Jan 20, 2016 84.46 85.65 83.50 85.00 4,732,303 -0.61(-0.71%)
Jan 19, 2016 86.35 86.61 84.65 85.61 3,358,632 +0.42(+0.49%)
Jan 15, 2016 85.94 85.19 85.19 85.19 6,418,400 -2.12(-2.43%)
Jan 14, 2016 86.57 87.80 85.81 87.31 3,080,995 +0.79(+0.91%)
Jan 13, 2016 89.17 89.21 86.39 86.52 2,975,550 -2.03(-2.29%)
Jan 12, 2016 89.63 89.63 87.40 88.55 2,897,740 +0.10(+0.11%)
Jan 11, 2016 88.85 88.85 87.61 88.45 3,332,419 -0.05(-0.06%)
Jan 08, 2016 88.70 89.68 88.29 88.50 3,347,608 +0.05(+0.06%)
Jan 07, 2016 89.29 90.00 88.16 88.45 4,510,314 -2.33(-2.57%)
Jan 06, 2016 90.78 91.41 90.07 90.78 3,683,427 -1.07(-1.16%)
Jan 05, 2016 91.74 92.13 91.10 91.85 2,850,953 +0.17(+0.19%)
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.