Danaher Corp (NY: DHR )

324.53 USD +0.53 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 85.04 86.72 84.50 86.65 4,527,724 +2.18(+2.58%)
Jan 28, 2016 84.78 85.08 84.00 84.47 3,570,299 +0.22(+0.26%)
Jan 27, 2016 84.68 85.57 83.65 84.25 4,857,372 -0.43(-0.51%)
Jan 26, 2016 82.89 84.95 81.25 84.68 6,550,922 +0.30(+0.36%)
Jan 25, 2016 85.37 85.65 84.24 84.38 3,114,898 -0.97(-1.14%)
Jan 22, 2016 85.55 85.71 84.72 85.35 3,553,566 +0.92(+1.09%)
Jan 21, 2016 84.59 85.07 83.85 84.43 3,847,672 -0.57(-0.67%)
Jan 20, 2016 84.46 85.65 83.50 85.00 4,732,303 -0.61(-0.71%)
Jan 19, 2016 86.35 86.61 84.65 85.61 3,358,632 +0.42(+0.49%)
Jan 15, 2016 85.94 85.19 85.19 85.19 6,418,400 -2.12(-2.43%)
Jan 14, 2016 86.57 87.80 85.81 87.31 3,080,995 +0.79(+0.91%)
Jan 13, 2016 89.17 89.21 86.39 86.52 2,975,550 -2.03(-2.29%)
Jan 12, 2016 89.63 89.63 87.40 88.55 2,897,740 +0.10(+0.11%)
Jan 11, 2016 88.85 88.85 87.61 88.45 3,332,419 -0.05(-0.06%)
Jan 08, 2016 88.70 89.68 88.29 88.50 3,347,608 +0.05(+0.06%)
Jan 07, 2016 89.29 90.00 88.16 88.45 4,510,314 -2.33(-2.57%)
Jan 06, 2016 90.78 91.41 90.07 90.78 3,683,427 -1.07(-1.16%)
Jan 05, 2016 91.74 92.13 91.10 91.85 2,850,953 +0.17(+0.19%)
Jan 04, 2016 91.06 91.90 90.93 91.68 4,391,216 -1.20(-1.29%)
Dec 31, 2015 92.91 92.88 92.88 92.88 2,294,400 -0.47(-0.50%)
Dec 30, 2015 94.08 94.27 93.14 93.35 1,266,343 -0.82(-0.87%)
Dec 29, 2015 94.00 94.59 93.70 94.17 1,661,646 +0.76(+0.81%)
Dec 28, 2015 93.19 93.55 92.87 93.41 1,282,206 +0.01(+0.01%)
Dec 24, 2015 93.44 93.40 93.40 93.40 871,500 -0.32(-0.34%)
Dec 23, 2015 93.08 93.96 92.88 93.72 1,645,539 +0.98(+1.06%)
Dec 22, 2015 92.92 93.03 91.73 92.74 2,019,729 +0.26(+0.28%)
Dec 21, 2015 91.66 92.49 91.56 92.48 2,930,659 +1.25(+1.37%)
Dec 18, 2015 91.31 92.26 91.11 91.23 6,392,462 -0.66(-0.72%)
Dec 17, 2015 94.65 94.84 91.87 91.89 3,519,891 -2.24(-2.38%)
Dec 16, 2015 93.01 94.40 92.39 94.13 3,700,448 +1.57(+1.70%)
Dec 15, 2015 94.05 94.30 92.40 92.56 5,072,446 -0.81(-0.87%)
Dec 14, 2015 93.37 93.70 92.56 93.37 2,977,282 +0.35(+0.38%)
Dec 11, 2015 93.59 94.11 92.64 93.02 2,947,128 -1.63(-1.72%)
Dec 10, 2015 94.63 95.43 94.31 94.65 2,282,475 +0.18(+0.19%)
Dec 09, 2015 95.10 96.39 94.20 94.47 2,777,553 -1.30(-1.36%)
Dec 08, 2015 94.66 95.90 94.25 95.77 3,792,666 -0.53(-0.55%)
Dec 07, 2015 96.54 96.71 95.95 96.30 2,280,170 -0.23(-0.24%)
Dec 04, 2015 94.81 96.70 94.55 96.53 4,564,832 +1.98(+2.09%)
Dec 03, 2015 95.98 96.31 94.23 94.55 3,290,779 -1.43(-1.49%)
Dec 02, 2015 96.38 96.80 95.82 95.98 2,070,604 -0.67(-0.69%)
Dec 01, 2015 96.95 97.49 96.38 96.65 3,264,434 +0.26(+0.27%)
Nov 30, 2015 96.88 97.12 96.26 96.39 2,989,655 -0.46(-0.47%)
Nov 27, 2015 97.20 97.29 96.67 96.85 871,391 +0.02(+0.02%)
Nov 25, 2015 96.84 96.83 96.83 96.83 1,869,400 +0.32(+0.33%)
Nov 24, 2015 96.34 96.78 95.90 96.51 2,344,950 -0.70(-0.72%)
Nov 23, 2015 97.34 97.54 96.64 97.21 1,319,028 -0.14(-0.14%)
Nov 20, 2015 97.20 97.62 97.02 97.35 1,941,184 +0.40(+0.41%)
Nov 19, 2015 96.79 97.35 96.60 96.95 3,259,730 -0.08(-0.08%)
Nov 18, 2015 95.43 97.15 95.20 97.03 2,029,344 +1.68(+1.76%)
Nov 17, 2015 95.08 96.08 94.67 95.35 2,206,881 +0.20(+0.21%)
Nov 16, 2015 93.61 95.21 93.54 95.15 2,404,356 +1.61(+1.72%)
Nov 13, 2015 93.82 94.29 93.30 93.54 2,171,106 -0.55(-0.58%)
Nov 12, 2015 94.60 95.55 94.06 94.09 2,146,182 -1.03(-1.08%)
Nov 11, 2015 95.20 96.10 95.02 95.12 2,035,659 +0.02(+0.02%)
Nov 10, 2015 95.11 95.47 94.55 95.10 2,235,710 -0.29(-0.30%)
Nov 09, 2015 95.49 95.94 94.84 95.39 1,931,361 -0.44(-0.46%)
Nov 06, 2015 95.19 95.83 95.05 95.83 2,006,841 +0.19(+0.20%)
Nov 05, 2015 95.90 96.28 95.55 95.64 2,868,775 -0.17(-0.18%)
Nov 04, 2015 95.66 96.08 95.01 95.81 2,895,598 +0.11(+0.11%)
Nov 03, 2015 95.20 95.90 94.90 95.70 3,224,010 +0.17(+0.18%)
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.