Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 70.32 70.61 70.11 70.19 2,517,350 +0.05(+0.07%)
Jul 28, 2017 69.93 70.27 69.49 70.14 3,504,320 +0.23(+0.33%)
Jul 27, 2017 70.99 71.00 69.64 69.90 5,778,742 -0.73(-1.04%)
Jul 26, 2017 70.71 70.90 70.31 70.64 3,265,250 +0.02(+0.02%)
Jul 25, 2017 71.73 71.91 70.53 70.62 5,693,100 -0.90(-1.25%)
Jul 24, 2017 71.46 72.39 71.46 71.51 3,587,528 -0.02(-0.02%)
Jul 21, 2017 71.51 71.81 71.08 71.53 4,186,774 -0.13(-0.18%)
Jul 20, 2017 70.68 72.52 70.20 71.66 11,089,323 -2.23(-3.02%)
Jul 19, 2017 73.66 73.98 73.46 73.89 3,373,143 +0.27(+0.36%)
Jul 18, 2017 73.52 73.76 73.15 73.62 3,323,452 +0.01(+0.01%)
Jul 17, 2017 73.33 74.03 73.14 73.62 4,076,475 +0.40(+0.55%)
Jul 14, 2017 72.63 73.46 72.27 73.21 3,553,052 +0.64(+0.88%)
Jul 13, 2017 71.71 72.81 71.63 72.57 4,790,414 +0.66(+0.92%)
Jul 12, 2017 72.07 72.24 71.71 71.91 3,383,295 +0.34(+0.47%)
Jul 11, 2017 71.19 71.80 70.98 71.57 3,010,510 +0.47(+0.65%)
Jul 10, 2017 71.58 71.70 71.05 71.11 3,453,550 -0.44(-0.61%)
Jul 07, 2017 71.66 71.70 71.44 71.55 3,340,603 +0.12(+0.17%)
Jul 06, 2017 72.09 72.11 71.21 71.43 3,338,297 -1.00(-1.38%)
Jul 05, 2017 72.57 72.67 72.24 72.43 2,974,080 -0.15(-0.20%)
Jul 03, 2017 73.02 73.21 72.57 72.57 1,221,304 -0.11(-0.15%)
Jun 30, 2017 72.59 72.94 72.42 72.69 3,203,098 +0.31(+0.43%)
Jun 29, 2017 72.95 73.10 72.28 72.38 2,791,437 -0.59(-0.81%)
Jun 28, 2017 73.25 73.34 72.86 72.97 2,685,746 +0.19(+0.27%)
Jun 27, 2017 73.39 73.53 72.78 72.78 1,926,461 -0.73(-0.99%)
Jun 26, 2017 73.71 73.91 73.48 73.51 2,072,251 -0.16(-0.22%)
Jun 23, 2017 73.94 73.98 73.16 73.67 5,668,041 -0.26(-0.35%)
Jun 22, 2017 74.33 74.60 73.91 73.93 3,034,018 -0.45(-0.60%)
Jun 21, 2017 73.90 74.49 73.71 74.38 3,769,589 +0.69(+0.93%)
Jun 20, 2017 73.35 74.07 73.22 73.69 3,460,777 +0.35(+0.48%)
Jun 19, 2017 72.93 73.58 72.70 73.34 2,699,199 +0.68(+0.94%)
Jun 16, 2017 72.77 73.12 72.46 72.66 5,716,979 +0.09(+0.12%)
Jun 15, 2017 72.32 72.58 71.94 72.57 2,888,502 -0.07(-0.09%)
Jun 14, 2017 72.55 72.91 72.36 72.64 2,712,485 +0.25(+0.34%)
Jun 13, 2017 72.39 72.63 72.23 72.39 3,781,949 +0.09(+0.12%)
Jun 12, 2017 72.73 73.04 72.09 72.30 3,440,681 -0.36(-0.50%)
Jun 09, 2017 72.87 72.98 72.27 72.67 2,938,627 -0.06(-0.08%)
Jun 08, 2017 73.53 72.42 72.73 2,993,162 -0.75(-1.02%)
Jun 07, 2017 73.37 73.84 73.37 73.47 3,125,082 -0.26(-0.35%)
Jun 06, 2017 74.20 74.30 73.71 73.73 2,989,928 -0.69(-0.92%)
Jun 05, 2017 74.65 74.72 74.40 74.42 1,942,915 -0.27(-0.36%)
Jun 02, 2017 74.07 74.82 74.03 74.69 2,883,785 +0.64(+0.86%)
Jun 01, 2017 73.34 74.38 73.12 74.05 3,876,652 +1.00(+1.37%)
May 31, 2017 73.10 73.52 73.05 73.05 4,463,656 +0.11(+0.15%)
May 30, 2017 72.41 73.06 72.17 72.94 2,821,254 +0.35(+0.49%)
May 26, 2017 72.51 72.69 72.28 72.59 1,260,525 -0.09(-0.13%)
May 25, 2017 72.20 72.78 71.95 72.68 2,273,477 +0.47(+0.66%)
May 24, 2017 72.59 72.59 72.08 72.21 2,569,497 +0.01(+0.01%)
May 23, 2017 71.64 72.85 71.53 72.20 3,300,884 +0.89(+1.25%)
May 22, 2017 70.64 71.47 70.57 71.31 4,005,414 +0.66(+0.94%)
May 19, 2017 70.56 71.02 70.27 70.64 3,614,114 +0.31(+0.44%)
May 18, 2017 70.31 70.73 69.97 70.33 3,127,087 -0.10(-0.15%)
May 17, 2017 71.39 71.10 70.39 70.44 2,507,101 -0.95(-1.34%)
May 16, 2017 71.58 71.81 70.95 71.39 2,331,803 -0.23(-0.32%)
May 15, 2017 71.41 71.87 71.32 71.62 3,203,403 +0.38(+0.53%)
May 12, 2017 71.06 71.46 71.01 71.25 2,481,715 +0.05(+0.07%)
May 11, 2017 71.39 71.56 70.93 71.19 2,296,077 -0.37(-0.52%)
May 10, 2017 71.47 71.78 71.19 71.56 2,033,569 +0.03(+0.05%)
May 09, 2017 71.63 71.92 71.40 71.53 2,847,144 -0.19(-0.26%)
May 08, 2017 72.15 72.16 71.72 71.72 3,819,235 -0.40(-0.56%)
May 05, 2017 72.57 72.58 71.99 72.12 1,897,930 -0.19(-0.26%)
May 04, 2017 71.19 72.36 71.19 72.31 3,485,210 +1.09(+1.53%)
May 03, 2017 71.41 71.60 70.90 71.22 2,578,908 -0.16(-0.23%)
May 02, 2017 71.73 71.97 71.33 71.38 4,350,970 -0.11(-0.16%)
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.