Danaher Corp (NY: DHR )

305.24 USD -1.69 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 85.08 85.90 85.00 85.78 2,324,440 +0.74(+0.87%)
Sep 28, 2017 85.28 85.53 84.63 85.04 2,769,566 -0.42(-0.49%)
Sep 27, 2017 84.96 85.46 2,546,562 +0.00(+0.00%)
Sep 26, 2017 85.86 86.05 85.15 85.46 2,388,193 -0.54(-0.63%)
Sep 25, 2017 86.85 87.07 85.50 86.00 2,202,686 -0.78(-0.90%)
Sep 22, 2017 86.47 86.89 86.11 86.78 1,906,334 +0.36(+0.42%)
Sep 21, 2017 86.59 86.93 86.37 86.42 1,892,767 -0.04(-0.05%)
Sep 20, 2017 87.03 87.13 86.12 86.46 3,532,402 -0.41(-0.47%)
Sep 19, 2017 88.15 88.62 86.81 86.87 3,143,822 -1.24(-1.41%)
Sep 18, 2017 88.39 88.59 88.02 88.11 1,671,125 -0.10(-0.11%)
Sep 15, 2017 88.48 87.64 88.21 3,582,287 -0.24(-0.27%)
Sep 14, 2017 87.10 88.46 86.98 88.45 3,270,416 +1.21(+1.39%)
Sep 13, 2017 87.29 87.58 86.96 87.24 2,465,965 -0.03(-0.03%)
Sep 12, 2017 87.07 87.33 86.79 87.27 2,158,100 +0.20(+0.23%)
Sep 11, 2017 86.76 87.26 86.74 87.07 2,630,561 +0.31(+0.36%)
Sep 08, 2017 85.20 87.40 85.07 86.76 5,474,756 +1.66(+1.95%)
Sep 07, 2017 84.28 85.26 83.99 85.10 3,263,944 +1.08(+1.29%)
Sep 06, 2017 83.21 84.18 83.03 84.02 3,393,326 +0.96(+1.16%)
Sep 05, 2017 83.19 83.43 82.81 83.06 2,096,900 -0.17(-0.20%)
Sep 01, 2017 83.37 83.54 82.73 83.23 1,608,020 -0.19(-0.23%)
Aug 31, 2017 82.43 83.59 82.27 83.42 2,797,533 +1.28(+1.56%)
Aug 30, 2017 81.83 82.27 81.72 82.14 1,940,347 +0.15(+0.18%)
Aug 29, 2017 81.80 82.21 81.72 81.99 1,989,942 -0.38(-0.46%)
Aug 28, 2017 82.42 82.59 82.14 82.37 1,710,600 +0.21(+0.26%)
Aug 25, 2017 82.11 82.36 81.92 82.16 2,342,931 +0.35(+0.43%)
Aug 24, 2017 81.78 81.87 81.22 81.81 2,043,669 -0.01(-0.01%)
Aug 23, 2017 82.24 82.37 81.53 81.82 1,969,228 -0.70(-0.85%)
Aug 22, 2017 81.15 82.57 81.15 82.52 2,279,837 +1.44(+1.78%)
Aug 21, 2017 80.89 81.51 80.80 81.08 2,361,857 +0.21(+0.26%)
Aug 18, 2017 80.74 81.32 80.44 80.87 2,861,306 -0.04(-0.05%)
Aug 17, 2017 81.54 81.79 80.91 80.91 2,290,773 -0.65(-0.80%)
Aug 16, 2017 80.89 81.85 80.82 81.56 3,159,127 +1.00(+1.24%)
Aug 15, 2017 80.62 80.88 80.33 80.56 1,798,771 -0.04(-0.05%)
Aug 14, 2017 80.05 80.71 79.84 80.60 2,351,393 +0.78(+0.98%)
Aug 11, 2017 79.25 80.17 79.10 79.82 2,433,944 +0.53(+0.67%)
Aug 10, 2017 80.05 80.15 79.00 79.29 3,681,397 -0.94(-1.17%)
Aug 09, 2017 80.29 80.68 80.02 80.23 2,666,513 -0.04(-0.05%)
Aug 08, 2017 81.32 81.32 80.14 80.27 2,995,784 -1.16(-1.42%)
Aug 07, 2017 80.99 81.49 80.76 81.43 1,898,426 +0.42(+0.52%)
Aug 04, 2017 81.53 81.53 80.92 81.01 2,425,291 -0.27(-0.33%)
Aug 03, 2017 81.34 81.57 80.98 81.28 2,506,615 +0.00(+0.00%)
Aug 02, 2017 80.80 81.60 80.59 81.28 4,393,258 +0.46(+0.57%)
Aug 01, 2017 81.54 81.64 80.78 80.82 2,524,198 -0.67(-0.82%)
Jul 31, 2017 81.64 81.98 81.40 81.49 2,168,216 +0.06(+0.07%)
Jul 28, 2017 81.19 81.58 80.68 81.43 3,018,302 +0.27(+0.33%)
Jul 27, 2017 82.42 82.43 80.85 81.16 4,977,282 -0.85(-1.04%)
Jul 26, 2017 82.10 82.32 81.63 82.01 2,812,389 +0.02(+0.02%)
Jul 25, 2017 83.28 83.49 81.89 81.99 4,903,517 -1.04(-1.25%)
Jul 24, 2017 82.97 84.05 82.97 83.03 3,089,970 -0.02(-0.02%)
Jul 21, 2017 83.02 83.37 82.52 83.05 3,606,106 -0.15(-0.18%)
Jul 20, 2017 82.06 84.20 81.50 83.20 9,551,332 -2.59(-3.02%)
Jul 19, 2017 85.52 85.89 85.29 85.79 2,905,318 +0.31(+0.36%)
Jul 18, 2017 85.36 85.64 84.93 85.48 2,862,519 +0.01(+0.01%)
Jul 17, 2017 85.14 85.95 84.92 85.47 3,511,104 +0.47(+0.55%)
Jul 14, 2017 84.32 85.29 83.91 85.00 3,060,275 +0.74(+0.88%)
Jul 13, 2017 83.26 84.53 83.16 84.26 4,126,026 +0.77(+0.92%)
Jul 12, 2017 83.67 83.87 83.26 83.49 2,914,062 +0.39(+0.47%)
Jul 11, 2017 82.65 83.36 82.40 83.10 2,592,979 +0.54(+0.65%)
Jul 10, 2017 83.11 83.24 82.49 82.56 2,974,573 -0.51(-0.61%)
Jul 07, 2017 83.20 83.25 82.94 83.07 2,877,291 +0.14(+0.17%)
Jul 06, 2017 83.70 83.72 82.68 82.93 2,875,305 -1.16(-1.38%)
Jul 05, 2017 84.26 84.37 83.87 84.09 2,561,602 -0.17(-0.20%)
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.