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 (%)
Aug 31, 2016 78.22 78.67 78.04 78.42 3,773,428 +0.20(+0.26%)
Aug 30, 2016 79.61 79.61 78.15 78.22 1,623,427 -0.62(-0.78%)
Aug 29, 2016 78.21 79.07 78.21 78.84 2,623,702 +0.62(+0.79%)
Aug 26, 2016 77.80 78.47 77.72 78.22 2,065,999 +0.65(+0.84%)
Aug 25, 2016 77.47 77.72 77.37 77.56 1,833,709 -0.09(-0.11%)
Aug 24, 2016 78.01 78.12 77.52 77.65 2,256,450 -0.40(-0.52%)
Aug 23, 2016 78.18 78.34 77.87 78.06 2,289,036 +0.10(+0.12%)
Aug 22, 2016 77.82 78.01 77.57 77.96 1,946,532 +0.18(+0.24%)
Aug 19, 2016 77.46 77.82 77.21 77.78 2,215,510 +0.17(+0.22%)
Aug 18, 2016 77.94 78.02 76.93 77.60 2,745,492 -0.44(-0.57%)
Aug 17, 2016 77.85 78.07 77.56 78.05 1,667,247 +0.31(+0.40%)
Aug 16, 2016 78.22 78.22 77.60 77.74 2,153,172 -0.51(-0.65%)
Aug 15, 2016 78.73 78.79 78.17 78.25 3,038,085 -0.15(-0.20%)
Aug 12, 2016 78.37 78.53 78.13 78.40 1,249,031 -0.14(-0.18%)
Aug 11, 2016 78.31 78.76 78.27 78.55 1,711,944 +0.31(+0.39%)
Aug 10, 2016 78.28 78.34 77.98 78.24 2,842,175 +0.02(+0.02%)
Aug 09, 2016 78.51 78.65 78.09 78.22 1,653,831 -0.08(-0.10%)
Aug 08, 2016 78.66 78.70 78.22 78.30 1,696,865 -0.21(-0.27%)
Aug 05, 2016 78.28 78.62 78.16 78.51 2,134,494 +0.37(+0.47%)
Aug 04, 2016 78.03 78.35 77.83 78.14 2,008,532 +0.13(+0.17%)
Aug 03, 2016 78.13 78.30 77.72 78.01 1,990,429 +0.05(+0.06%)
Aug 02, 2016 78.28 78.54 77.63 77.96 2,387,642 -0.55(-0.70%)
Aug 01, 2016 78.26 78.88 78.20 78.51 3,179,176 +0.06(+0.07%)
Jul 29, 2016 78.33 78.76 78.21 78.45 3,559,190 +0.25(+0.32%)
Jul 28, 2016 78.12 78.36 77.78 78.20 2,860,732 +0.32(+0.41%)
Jul 27, 2016 78.24 78.35 77.71 77.88 3,169,231 -0.26(-0.33%)
Jul 26, 2016 78.29 78.36 77.97 78.14 3,469,935 -0.16(-0.21%)
Jul 25, 2016 79.12 79.17 77.61 78.31 4,068,426 +0.05(+0.06%)
Jul 22, 2016 78.41 78.47 77.70 78.26 3,218,192 -0.05(-0.06%)
Jul 21, 2016 78.40 78.74 78.10 78.31 3,695,687 -0.10(-0.12%)
Jul 20, 2016 78.30 78.60 78.13 78.40 2,418,766 +0.49(+0.63%)
Jul 19, 2016 77.79 78.04 77.61 77.91 2,954,021 -0.06(-0.07%)
Jul 18, 2016 78.05 78.58 77.58 77.97 2,430,861 +0.02(+0.02%)
Jul 15, 2016 78.33 78.70 77.79 77.95 3,058,242 +0.04(+0.05%)
Jul 14, 2016 78.72 78.79 77.70 77.91 3,027,349 -0.15(-0.20%)
Jul 13, 2016 77.75 78.29 77.55 78.07 3,123,464 +0.67(+0.87%)
Jul 12, 2016 77.30 77.82 77.30 77.39 3,850,537 +0.25(+0.32%)
Jul 11, 2016 78.10 78.16 77.07 77.14 5,827,727 -0.75(-0.96%)
Jul 08, 2016 78.03 77.74 77.54 77.89 5,290,433 +0.15(+0.20%)
Jul 07, 2016 78.11 78.28 77.10 77.74 4,309,086 +0.08(+0.10%)
Jul 06, 2016 77.30 78.07 76.80 77.66 9,911,153 +0.21(+0.27%)
Jul 05, 2016 74.58 77.45 74.50 77.45 16,242,064 +2.72(+3.64%)
Jul 01, 2016 74.01 74.73 74.73 74.73 7,532,991 +0.96(+1.31%)
Jun 30, 2016 73.19 73.76 73.16 73.76 5,982,508 +0.65(+0.89%)
Jun 29, 2016 72.08 73.27 72.08 73.11 4,126,685 +1.45(+2.03%)
Jun 28, 2016 71.38 71.71 70.83 71.66 4,645,886 +0.58(+0.82%)
Jun 27, 2016 71.22 71.78 70.72 71.07 6,897,340 -0.65(-0.91%)
Jun 24, 2016 71.32 73.04 71.32 71.72 10,802,615 -1.63(-2.22%)
Jun 23, 2016 72.95 73.35 72.70 73.35 3,209,444 +1.02(+1.41%)
Jun 22, 2016 72.48 72.73 72.25 72.33 2,449,541 +0.01(+0.01%)
Jun 21, 2016 72.40 72.51 72.09 72.32 2,261,179 +0.21(+0.29%)
Jun 20, 2016 72.29 72.75 72.10 72.11 3,595,539 +0.72(+1.00%)
Jun 17, 2016 72.30 72.40 71.31 71.40 7,285,359 -0.96(-1.32%)
Jun 16, 2016 71.44 72.49 71.32 72.35 2,823,544 +0.63(+0.88%)
Jun 15, 2016 72.25 72.29 71.71 71.72 2,920,058 -0.33(-0.46%)
Jun 14, 2016 71.52 72.18 71.21 72.05 2,669,564 +0.42(+0.58%)
Jun 13, 2016 72.35 72.73 71.62 71.64 3,170,292 -0.89(-1.23%)
Jun 10, 2016 72.79 72.94 72.40 72.53 2,351,779 -0.79(-1.08%)
Jun 09, 2016 73.00 73.39 72.85 73.32 2,438,009 +0.17(+0.23%)
Jun 08, 2016 72.49 73.24 72.48 73.15 3,122,329 +0.52(+0.71%)
Jun 07, 2016 72.43 72.95 72.32 72.63 2,587,611 +0.31(+0.42%)
Jun 06, 2016 71.79 72.54 71.79 72.32 3,199,824 +0.54(+0.75%)
Jun 03, 2016 71.70 71.88 71.32 71.78 3,146,436 -0.26(-0.35%)
Jun 02, 2016 71.63 72.10 71.44 72.04 2,250,760 +0.00(+0.00%)
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.