Danaher Corp (NY: DHR )

308.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 84.11 85.29 83.83 85.21 5,390,010 +2.00(+2.40%)
Sep 29, 2015 82.89 83.62 82.60 83.21 4,789,520 +0.81(+0.98%)
Sep 28, 2015 84.82 85.16 82.30 82.40 5,874,234 -2.89(-3.39%)
Sep 25, 2015 85.98 86.50 85.12 85.29 5,289,904 +0.27(+0.32%)
Sep 24, 2015 85.09 85.21 84.11 85.02 3,696,288 -0.65(-0.76%)
Sep 23, 2015 85.73 86.13 85.39 85.67 3,017,264 +0.10(+0.12%)
Sep 22, 2015 85.56 85.96 84.96 85.57 5,025,105 -0.85(-0.98%)
Sep 21, 2015 86.48 87.05 85.81 86.42 3,957,452 +0.21(+0.24%)
Sep 18, 2015 87.13 87.14 85.47 86.21 9,359,374 -1.92(-2.18%)
Sep 17, 2015 89.21 89.41 87.92 88.13 3,784,646 -1.14(-1.28%)
Sep 16, 2015 88.17 89.39 88.02 89.27 3,165,305 +0.87(+0.98%)
Sep 15, 2015 87.26 88.55 87.26 88.40 3,401,524 +1.63(+1.88%)
Sep 14, 2015 87.02 87.29 86.35 86.77 3,961,320 -0.07(-0.08%)
Sep 11, 2015 86.03 86.85 85.81 86.84 3,067,480 +0.79(+0.92%)
Sep 10, 2015 86.34 86.74 85.67 86.05 3,467,711 -0.36(-0.42%)
Sep 09, 2015 88.00 88.39 86.23 86.41 2,730,991 -1.12(-1.28%)
Sep 08, 2015 87.09 87.56 86.17 87.53 3,001,030 +1.94(+2.27%)
Sep 04, 2015 85.68 85.59 85.59 85.59 3,752,400 -1.29(-1.48%)
Sep 03, 2015 86.95 87.60 86.45 86.88 3,008,090 +0.60(+0.70%)
Sep 02, 2015 85.70 86.30 84.85 86.28 3,439,687 +1.49(+1.76%)
Sep 01, 2015 85.21 85.98 84.31 84.79 5,231,856 -2.23(-2.56%)
Aug 31, 2015 87.17 88.26 85.85 87.02 3,520,957 -1.04(-1.18%)
Aug 28, 2015 88.08 88.34 87.29 88.06 3,245,632 -0.40(-0.45%)
Aug 27, 2015 87.38 88.73 86.88 88.46 4,039,906 +1.79(+2.07%)
Aug 26, 2015 85.22 86.73 83.85 86.67 4,821,414 +3.44(+4.13%)
Aug 25, 2015 86.08 86.08 83.16 83.23 4,009,724 -0.82(-0.98%)
Aug 24, 2015 82.67 86.21 86.95 84.05 6,068,115 -2.90(-3.34%)
Aug 21, 2015 88.25 88.50 86.94 86.95 4,261,700 -1.81(-2.04%)
Aug 20, 2015 89.99 90.20 88.66 88.76 3,450,650 -1.87(-2.06%)
Aug 19, 2015 90.91 91.49 90.36 90.63 2,337,568 -0.88(-0.96%)
Aug 18, 2015 91.23 91.80 91.23 91.51 1,367,151 -0.14(-0.15%)
Aug 17, 2015 90.48 91.67 90.17 91.65 1,240,487 +0.73(+0.80%)
Aug 14, 2015 90.64 90.99 90.25 90.92 1,466,179 +0.49(+0.54%)
Aug 13, 2015 90.38 90.81 89.93 90.43 2,101,538 +0.14(+0.16%)
Aug 12, 2015 90.36 90.42 89.16 90.29 3,020,328 -0.77(-0.85%)
Aug 11, 2015 91.11 91.52 90.90 91.06 2,122,662 -0.89(-0.97%)
Aug 10, 2015 91.68 92.43 91.66 91.95 1,783,495 +0.89(+0.98%)
Aug 07, 2015 91.11 91.52 90.26 91.06 1,690,897 -0.51(-0.56%)
Aug 06, 2015 92.33 92.64 91.30 91.57 1,659,714 -0.69(-0.75%)
Aug 05, 2015 92.40 92.92 91.99 92.26 2,155,077 +0.50(+0.54%)
Aug 04, 2015 91.26 92.42 91.08 91.76 2,500,724 +0.43(+0.47%)
Aug 03, 2015 91.52 91.85 90.56 91.33 2,359,361 -0.23(-0.25%)
Jul 31, 2015 91.96 92.18 91.31 91.56 3,396,216 -0.30(-0.33%)
Jul 30, 2015 90.53 92.04 90.53 91.86 4,618,352 +0.95(+1.04%)
Jul 29, 2015 88.91 90.99 88.37 90.91 5,985,147 +2.51(+2.84%)
Jul 28, 2015 87.96 88.41 87.55 88.40 4,144,907 +1.18(+1.35%)
Jul 27, 2015 87.42 87.88 86.53 87.22 3,021,509 -0.56(-0.64%)
Jul 24, 2015 88.84 89.06 87.54 87.78 3,817,226 -1.27(-1.43%)
Jul 23, 2015 89.00 89.64 88.22 89.05 7,150,715 +1.19(+1.35%)
Jul 22, 2015 87.72 88.29 87.53 87.86 3,831,892 +0.07(+0.08%)
Jul 21, 2015 88.30 88.54 87.65 87.79 3,790,038 -0.79(-0.89%)
Jul 20, 2015 88.72 88.84 88.41 88.58 2,917,293 -0.14(-0.16%)
Jul 17, 2015 88.48 88.76 88.24 88.72 2,056,819 +0.02(+0.02%)
Jul 16, 2015 88.68 88.85 88.00 88.70 4,356,812 +0.37(+0.42%)
Jul 15, 2015 89.13 89.20 88.29 88.33 6,055,558 -0.63(-0.71%)
Jul 14, 2015 88.25 89.02 88.11 88.96 14,034,194 +0.96(+1.09%)
Jul 13, 2015 87.17 88.10 87.00 88.00 4,938,879 +1.35(+1.56%)
Jul 10, 2015 86.45 86.92 86.06 86.65 4,654,491 +0.91(+1.06%)
Jul 09, 2015 86.61 86.87 85.72 85.74 5,154,886 +0.00(+0.00%)
Jul 08, 2015 86.63 86.76 85.65 85.74 5,126,221 -1.33(-1.53%)
Jul 07, 2015 86.21 87.26 85.18 87.07 4,992,469 +1.20(+1.40%)
Jul 06, 2015 85.93 86.35 85.72 85.87 7,219,654 -0.93(-1.07%)
Jul 02, 2015 86.52 86.80 86.80 86.80 4,988,700 +0.46(+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.