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 (%)
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%)
Aug 03, 2015 66.41 66.65 65.72 66.28 3,251,243 -0.17(-0.25%)
Jul 31, 2015 66.73 66.89 66.26 66.44 4,680,048 -0.22(-0.33%)
Jul 30, 2015 65.70 66.79 65.70 66.66 6,364,174 +0.69(+1.04%)
Jul 29, 2015 64.52 66.03 64.13 65.97 8,247,643 +1.82(+2.84%)
Jul 28, 2015 63.83 64.16 63.53 64.15 5,711,758 +0.86(+1.35%)
Jul 27, 2015 63.44 63.77 62.79 63.29 4,163,695 -0.41(-0.64%)
Jul 24, 2015 64.47 64.63 63.53 63.70 5,260,208 -0.92(-1.43%)
Jul 23, 2015 64.59 65.05 64.02 64.62 9,853,817 +0.86(+1.35%)
Jul 22, 2015 63.66 64.07 63.52 63.76 5,280,418 +0.05(+0.08%)
Jul 21, 2015 64.08 64.25 63.61 63.71 5,222,742 -0.57(-0.89%)
Jul 20, 2015 64.38 64.47 64.16 64.28 4,020,083 -0.10(-0.16%)
Jul 17, 2015 64.21 64.41 64.03 64.38 2,834,334 +0.01(+0.02%)
Jul 16, 2015 64.35 64.48 63.86 64.37 6,003,767 +0.27(+0.42%)
Jul 15, 2015 64.68 64.73 64.07 64.10 8,344,670 -0.46(-0.71%)
Jul 14, 2015 64.04 64.60 63.94 64.56 19,339,378 +0.70(+1.09%)
Jul 13, 2015 63.26 63.93 63.13 63.86 6,805,866 +0.98(+1.56%)
Jul 10, 2015 62.73 63.08 62.45 62.88 6,413,974 +0.66(+1.06%)
Jul 09, 2015 62.85 63.04 62.21 62.22 7,103,528 +0.00(+0.00%)
Jul 08, 2015 62.87 62.96 62.16 62.22 7,064,027 -0.97(-1.53%)
Jul 07, 2015 62.56 63.32 61.81 63.18 6,879,714 +0.87(+1.40%)
Jul 06, 2015 62.36 62.66 62.21 62.31 9,948,816 -0.67(-1.07%)
Jul 02, 2015 62.79 62.99 62.99 62.99 6,874,520 +0.33(+0.53%)
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.