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 (%)
Mar 31, 2016 69.38 69.41 69.00 69.17 2,966,837 -0.12(-0.18%)
Mar 30, 2016 69.73 69.92 69.22 69.29 3,333,018 -0.17(-0.24%)
Mar 29, 2016 69.22 69.62 68.83 69.46 2,774,689 +0.20(+0.29%)
Mar 28, 2016 69.09 69.44 68.92 69.25 2,769,570 +0.15(+0.21%)
Mar 24, 2016 68.84 69.11 69.11 69.11 5,404,366 -0.04(-0.06%)
Mar 23, 2016 69.24 69.27 68.83 69.15 2,660,341 -0.07(-0.09%)
Mar 22, 2016 68.39 69.38 68.28 69.22 3,670,504 +0.17(+0.24%)
Mar 21, 2016 69.15 69.35 68.66 69.05 3,026,220 -0.31(-0.45%)
Mar 18, 2016 68.44 69.36 68.09 69.36 10,068,722 +1.27(+1.86%)
Mar 17, 2016 66.53 68.30 66.41 68.10 5,924,760 +1.64(+2.48%)
Mar 16, 2016 66.71 66.76 66.12 66.45 3,248,582 -0.31(-0.46%)
Mar 15, 2016 66.41 67.08 66.31 66.76 3,695,280 +0.17(+0.25%)
Mar 14, 2016 65.92 66.82 65.92 66.59 3,804,813 +0.63(+0.96%)
Mar 11, 2016 65.64 66.16 65.38 65.96 3,937,406 +1.02(+1.57%)
Mar 10, 2016 64.91 65.20 64.29 64.94 3,869,886 +0.54(+0.84%)
Mar 09, 2016 65.10 65.10 64.27 64.40 3,614,474 -0.35(-0.54%)
Mar 08, 2016 65.41 65.54 64.63 64.75 4,145,526 -0.94(-1.43%)
Mar 07, 2016 65.68 65.90 65.44 65.69 4,608,780 -0.34(-0.52%)
Mar 04, 2016 66.22 66.60 65.69 66.03 4,735,878 -0.09(-0.13%)
Mar 03, 2016 66.14 66.34 65.71 66.12 3,611,027 +0.25(+0.38%)
Mar 02, 2016 65.78 66.66 65.61 65.87 4,601,378 -0.08(-0.12%)
Mar 01, 2016 65.42 66.08 65.25 65.95 5,397,590 +0.97(+1.49%)
Feb 29, 2016 64.68 65.42 64.51 64.98 6,035,368 +0.15(+0.22%)
Feb 26, 2016 64.46 64.98 64.27 64.83 4,270,346 +0.59(+0.92%)
Feb 25, 2016 63.47 64.26 63.27 64.24 2,919,090 +0.77(+1.22%)
Feb 24, 2016 63.21 63.70 62.83 63.47 3,772,972 -0.09(-0.14%)
Feb 23, 2016 63.57 63.98 63.16 63.56 2,503,277 -0.31(-0.49%)
Feb 22, 2016 63.69 64.11 63.58 63.87 3,128,315 +0.80(+1.27%)
Feb 19, 2016 63.01 63.32 62.62 63.07 3,608,538 -0.01(-0.02%)
Feb 18, 2016 63.04 63.47 62.95 63.09 2,372,901 -0.29(-0.46%)
Feb 17, 2016 63.36 63.66 63.07 63.38 3,555,920 +0.42(+0.67%)
Feb 16, 2016 62.73 63.17 62.46 62.96 3,938,362 +1.14(+1.85%)
Feb 12, 2016 61.41 61.81 61.81 61.81 4,666,830 +0.97(+1.59%)
Feb 11, 2016 60.86 61.61 60.31 60.85 3,926,097 -1.18(-1.90%)
Feb 10, 2016 62.40 63.20 61.89 62.02 2,978,026 +0.01(+0.02%)
Feb 09, 2016 60.61 62.55 60.47 62.01 3,541,011 +0.76(+1.25%)
Feb 08, 2016 61.53 61.59 60.32 61.25 6,178,289 -0.66(-1.06%)
Feb 05, 2016 62.62 62.85 61.62 61.90 4,154,265 -1.03(-1.63%)
Feb 04, 2016 61.77 63.11 61.73 62.93 4,214,200 +1.03(+1.66%)
Feb 03, 2016 61.96 62.21 60.71 61.90 3,380,020 +0.49(+0.79%)
Feb 02, 2016 61.76 61.98 61.17 61.41 3,698,240 -1.16(-1.85%)
Feb 01, 2016 62.91 62.99 62.10 62.57 3,749,856 -0.50(-0.80%)
Jan 29, 2016 61.90 63.12 61.51 63.07 6,220,230 +1.59(+2.58%)
Jan 28, 2016 61.71 61.93 61.14 61.49 4,904,910 +0.16(+0.26%)
Jan 27, 2016 61.64 62.29 60.89 61.33 6,673,103 -0.31(-0.51%)
Jan 26, 2016 60.34 61.84 59.14 61.64 8,999,718 +0.22(+0.36%)
Jan 25, 2016 62.14 62.34 61.32 61.42 4,279,276 -0.71(-1.14%)
Jan 22, 2016 62.27 62.39 61.67 62.13 4,881,922 +0.67(+1.09%)
Jan 21, 2016 61.57 61.92 61.03 61.46 5,285,968 -0.41(-0.67%)
Jan 20, 2016 61.48 62.34 60.78 61.87 6,501,282 -0.44(-0.71%)
Jan 19, 2016 62.85 63.04 61.62 62.32 4,614,120 +0.31(+0.49%)
Jan 15, 2016 62.56 62.01 62.01 62.01 8,817,658 -1.54(-2.43%)
Jan 14, 2016 63.01 63.91 62.46 63.55 4,232,700 +0.57(+0.91%)
Jan 13, 2016 64.91 64.94 62.88 62.98 4,087,838 -1.48(-2.29%)
Jan 12, 2016 65.24 65.24 63.62 64.46 3,980,942 +0.07(+0.11%)
Jan 11, 2016 64.67 64.67 63.77 64.38 4,578,108 -0.04(-0.06%)
Jan 08, 2016 64.56 65.28 64.27 64.42 4,598,975 +0.04(+0.06%)
Jan 07, 2016 64.99 65.51 64.17 64.38 6,196,312 -1.70(-2.57%)
Jan 06, 2016 66.08 66.54 65.56 66.08 5,060,326 -0.78(-1.17%)
Jan 05, 2016 66.78 67.06 66.31 66.86 3,916,666 +0.12(+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.