Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 76.44 76.59 75.26 75.42 5,777,591 -0.93(-1.21%)
Nov 29, 2016 76.25 76.55 75.98 76.35 1,932,038 +0.10(+0.13%)
Nov 28, 2016 76.72 76.91 76.05 76.25 2,423,765 -0.51(-0.67%)
Nov 25, 2016 76.67 77.13 76.52 76.76 989,971 +0.39(+0.51%)
Nov 23, 2016 76.38 76.38 76.38 0 +0.71(+0.94%)
Nov 22, 2016 76.09 76.39 75.29 75.66 4,169,163 -0.77(-1.01%)
Nov 21, 2016 76.47 76.82 75.65 76.44 4,730,238 +0.22(+0.29%)
Nov 18, 2016 77.13 77.16 75.85 76.21 3,425,273 -0.95(-1.23%)
Nov 17, 2016 77.45 77.62 77.12 77.16 2,973,378 -0.23(-0.30%)
Nov 16, 2016 76.84 77.44 76.65 77.39 5,388,780 +0.56(+0.73%)
Nov 15, 2016 77.70 77.81 76.57 76.83 5,036,562 +0.51(+0.67%)
Nov 14, 2016 78.03 78.34 76.22 76.32 4,824,804 -1.78(-2.27%)
Nov 11, 2016 78.06 78.44 77.46 78.09 3,716,092 +0.68(+0.87%)
Nov 10, 2016 78.11 78.44 77.26 77.42 4,021,011 +0.01(+0.01%)
Nov 09, 2016 76.17 77.71 75.53 77.41 4,847,784 +1.25(+1.65%)
Nov 08, 2016 75.38 76.62 75.21 76.16 4,084,010 +0.70(+0.93%)
Nov 07, 2016 74.99 75.65 74.98 75.45 3,831,742 +1.22(+1.64%)
Nov 04, 2016 73.97 74.78 73.91 74.24 2,691,676 +0.39(+0.52%)
Nov 03, 2016 74.25 74.58 73.70 73.85 2,967,714 -0.19(-0.26%)
Nov 02, 2016 74.34 74.75 73.98 74.04 2,872,774 -0.28(-0.38%)
Nov 01, 2016 75.94 75.95 74.12 74.32 4,395,292 -1.47(-1.94%)
Oct 31, 2016 75.50 75.81 75.22 75.79 2,712,484 +0.35(+0.46%)
Oct 28, 2016 75.57 76.20 75.08 75.44 2,694,584 -0.14(-0.18%)
Oct 27, 2016 75.22 76.76 75.20 75.58 4,361,212 +0.57(+0.76%)
Oct 26, 2016 75.77 75.77 74.79 75.01 3,387,085 -0.99(-1.31%)
Oct 25, 2016 77.25 77.28 75.96 76.00 3,641,844 -1.47(-1.89%)
Oct 24, 2016 77.88 78.39 77.24 77.47 3,608,006 +0.12(+0.15%)
Oct 21, 2016 76.88 77.46 76.58 77.35 4,736,201 -0.01(-0.01%)
Oct 20, 2016 75.48 78.09 74.91 77.36 6,735,099 +2.91(+3.91%)
Oct 19, 2016 73.89 74.52 73.56 74.45 3,006,503 +0.70(+0.96%)
Oct 18, 2016 73.56 73.94 73.39 73.74 1,689,766 +0.55(+0.75%)
Oct 17, 2016 73.62 73.66 73.05 73.19 2,277,908 -0.29(-0.39%)
Oct 14, 2016 74.06 74.10 73.37 73.48 3,338,429 -0.05(-0.07%)
Oct 13, 2016 73.65 73.97 73.29 73.53 2,892,743 -0.55(-0.74%)
Oct 12, 2016 73.86 74.80 73.86 74.08 3,260,797 +0.42(+0.58%)
Oct 11, 2016 75.07 75.07 73.26 73.66 4,439,399 -1.81(-2.40%)
Oct 10, 2016 75.64 76.01 75.33 75.47 1,498,955 -0.03(-0.04%)
Oct 07, 2016 75.60 75.74 75.00 75.50 2,709,711 -0.07(-0.09%)
Oct 06, 2016 75.01 75.66 74.83 75.57 3,066,686 +0.52(+0.69%)
Oct 05, 2016 75.10 75.26 74.64 75.05 2,166,256 +0.12(+0.15%)
Oct 04, 2016 75.53 75.58 74.71 74.93 2,056,826 -0.32(-0.42%)
Oct 03, 2016 75.22 75.66 75.07 75.25 2,759,809 -0.39(-0.51%)
Sep 30, 2016 74.73 75.94 74.70 75.63 3,366,214 +1.22(+1.63%)
Sep 29, 2016 74.75 74.88 74.13 74.42 3,308,142 -0.47(-0.63%)
Sep 28, 2016 74.65 74.94 74.41 74.89 2,076,378 +0.11(+0.15%)
Sep 27, 2016 73.87 74.86 73.61 74.78 3,201,552 +0.99(+1.34%)
Sep 26, 2016 74.62 74.62 73.60 73.79 3,318,143 -0.95(-1.28%)
Sep 23, 2016 74.61 74.97 74.50 74.74 2,903,446 -0.08(-0.10%)
Sep 22, 2016 75.17 75.24 74.67 74.82 2,589,373 +0.21(+0.28%)
Sep 21, 2016 74.10 74.69 73.82 74.61 2,891,353 +0.70(+0.95%)
Sep 20, 2016 74.44 74.44 73.77 73.90 2,585,220 -0.09(-0.12%)
Sep 19, 2016 73.85 74.51 73.82 73.99 2,772,235 +0.23(+0.31%)
Sep 16, 2016 74.25 74.34 73.52 73.76 8,412,447 -0.22(-0.30%)
Sep 15, 2016 73.81 74.42 73.43 73.98 4,678,265 +0.34(+0.46%)
Sep 14, 2016 73.98 74.15 73.35 73.64 3,791,492 -0.39(-0.53%)
Sep 13, 2016 75.04 75.07 74.04 74.04 3,852,111 -1.30(-1.73%)
Sep 12, 2016 73.96 75.52 73.78 75.34 4,156,043 +1.15(+1.55%)
Sep 09, 2016 75.67 75.67 74.18 74.19 4,064,004 -1.91(-2.51%)
Sep 08, 2016 76.24 76.36 75.85 76.10 3,202,815 -0.34(-0.44%)
Sep 07, 2016 76.46 76.85 76.27 76.44 3,990,975 -0.14(-0.19%)
Sep 06, 2016 78.02 78.24 76.23 76.58 6,381,232 -1.63(-2.08%)
Sep 02, 2016 78.81 78.21 78.21 78.21 2,481,072 -0.24(-0.31%)
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.