Skip to main content

Danaher Corp (NY: DHR )

262.59 -0.16 (-0.06%)
Streaming Delayed Price Updated: 2:57 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 75.92 76.23 75.64 76.21 2,697,346 +0.35(+0.46%)
Oct 28, 2016 75.99 76.63 75.51 75.86 2,679,547 -0.14(-0.18%)
Oct 27, 2016 75.64 77.19 75.62 76.00 4,336,874 +0.57(+0.76%)
Oct 26, 2016 76.19 76.19 75.20 75.43 3,368,183 -1.00(-1.31%)
Oct 25, 2016 77.68 77.72 76.39 76.43 3,621,520 -1.47(-1.89%)
Oct 24, 2016 78.32 78.83 77.67 77.90 3,587,872 +0.12(+0.15%)
Oct 21, 2016 77.31 77.89 77.01 77.79 4,709,771 -0.01(-0.01%)
Oct 20, 2016 75.90 78.53 75.33 77.80 6,697,514 +2.93(+3.91%)
Oct 19, 2016 74.30 74.94 73.97 74.87 2,989,725 +0.71(+0.96%)
Oct 18, 2016 73.97 74.35 73.80 74.16 1,680,336 +0.55(+0.75%)
Oct 17, 2016 74.03 74.07 73.46 73.60 2,265,196 -0.29(-0.39%)
Oct 14, 2016 74.48 74.52 73.78 73.90 3,319,798 -0.05(-0.07%)
Oct 13, 2016 74.06 74.39 73.70 73.94 2,876,600 -0.55(-0.74%)
Oct 12, 2016 74.27 75.22 74.27 74.50 3,242,600 +0.43(+0.58%)
Oct 11, 2016 75.50 75.50 73.67 74.07 4,414,624 -1.82(-2.40%)
Oct 10, 2016 76.07 76.44 75.75 75.89 1,490,590 -0.03(-0.04%)
Oct 07, 2016 76.02 76.17 75.42 75.92 2,694,589 -0.07(-0.09%)
Oct 06, 2016 75.43 76.09 75.25 75.99 3,049,572 +0.52(+0.69%)
Oct 05, 2016 75.53 75.68 75.06 75.47 2,154,167 +0.12(+0.15%)
Oct 04, 2016 75.95 76.00 75.13 75.35 2,045,348 -0.32(-0.42%)
Oct 03, 2016 75.64 76.09 75.50 75.67 2,744,408 -0.39(-0.51%)
Sep 30, 2016 75.15 76.37 75.12 76.06 3,347,429 +1.22(+1.63%)
Sep 29, 2016 75.17 75.30 74.55 74.84 3,289,681 -0.48(-0.63%)
Sep 28, 2016 75.07 75.36 74.83 75.31 2,064,791 +0.11(+0.15%)
Sep 27, 2016 74.28 75.28 74.02 75.20 3,183,686 +1.00(+1.34%)
Sep 26, 2016 75.04 75.04 74.02 74.20 3,299,627 -0.96(-1.28%)
Sep 23, 2016 75.03 75.39 74.92 75.16 2,887,244 -0.08(-0.10%)
Sep 22, 2016 75.59 75.67 75.09 75.24 2,574,923 +0.21(+0.28%)
Sep 21, 2016 74.51 75.11 74.24 75.03 2,875,218 +0.71(+0.95%)
Sep 20, 2016 74.86 74.86 74.18 74.32 2,570,794 -0.09(-0.12%)
Sep 19, 2016 74.26 74.93 74.23 74.41 2,756,765 +0.23(+0.31%)
Sep 16, 2016 74.67 74.75 73.93 74.17 8,365,502 -0.22(-0.30%)
Sep 15, 2016 74.22 74.84 73.84 74.40 4,652,159 +0.34(+0.46%)
Sep 14, 2016 74.40 74.57 73.77 74.06 3,770,334 -0.40(-0.53%)
Sep 13, 2016 75.46 75.49 74.45 74.45 3,830,614 -1.31(-1.73%)
Sep 12, 2016 74.38 75.95 74.19 75.76 4,132,851 +1.15(+1.54%)
Sep 09, 2016 76.09 76.09 74.60 74.61 4,041,325 -1.92(-2.51%)
Sep 08, 2016 76.67 76.79 76.28 76.53 3,184,942 -0.34(-0.44%)
Sep 07, 2016 76.89 77.28 76.70 76.87 3,968,704 -0.15(-0.19%)
Sep 06, 2016 78.45 78.68 76.66 77.01 6,345,622 -1.64(-2.08%)
Sep 02, 2016 79.25 78.65 78.65 78.65 2,467,227 -0.24(-0.31%)
Sep 01, 2016 79.00 79.29 78.72 78.89 2,412,084 +0.03(+0.04%)
Aug 31, 2016 78.66 79.11 78.47 78.86 3,752,370 +0.20(+0.26%)
Aug 30, 2016 80.05 80.05 78.59 78.66 1,614,367 -0.62(-0.78%)
Aug 29, 2016 78.65 79.51 78.65 79.28 2,609,060 +0.62(+0.79%)
Aug 26, 2016 78.23 78.92 78.16 78.66 2,054,470 +0.66(+0.84%)
Aug 25, 2016 77.90 78.15 77.81 78.00 1,823,477 -0.09(-0.11%)
Aug 24, 2016 78.45 78.56 77.95 78.09 2,243,858 -0.41(-0.52%)
Aug 23, 2016 78.62 78.78 78.31 78.49 2,276,262 +0.10(+0.12%)
Aug 22, 2016 78.26 78.45 78.01 78.40 1,935,669 +0.18(+0.24%)
Aug 19, 2016 77.89 78.26 77.64 78.21 2,203,147 +0.17(+0.22%)
Aug 18, 2016 78.38 78.45 77.36 78.04 2,730,171 -0.45(-0.57%)
Aug 17, 2016 78.29 78.51 78.00 78.48 1,657,943 +0.31(+0.40%)
Aug 16, 2016 78.66 78.66 78.04 78.17 2,141,156 -0.51(-0.65%)
Aug 15, 2016 79.17 79.23 78.61 78.69 3,021,132 -0.16(-0.20%)
Aug 12, 2016 78.81 78.97 78.57 78.84 1,242,061 -0.15(-0.18%)
Aug 11, 2016 78.75 79.20 78.71 78.99 1,702,390 +0.31(+0.39%)
Aug 10, 2016 78.72 78.78 78.42 78.68 2,826,315 +0.02(+0.02%)
Aug 09, 2016 78.95 79.09 78.53 78.66 1,644,602 -0.08(-0.10%)
Aug 08, 2016 79.10 79.14 78.66 78.74 1,687,396 -0.21(-0.27%)
Aug 05, 2016 78.72 79.07 78.60 78.95 2,122,583 +0.37(+0.47%)
Aug 04, 2016 78.46 78.79 78.27 78.58 1,997,323 +0.14(+0.17%)
Aug 03, 2016 78.57 78.74 78.15 78.45 1,979,322 +0.05(+0.06%)
Aug 02, 2016 78.72 78.98 78.07 78.40 2,374,318 -0.55(-0.70%)
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.