Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 101.03 101.03 101.03 0 +0.52(+0.51%)
Aug 30, 2018 100.47 101.03 100.15 100.52 2,052,298 -0.64(-0.63%)
Aug 29, 2018 100.32 101.31 100.02 101.15 2,041,779 +0.94(+0.93%)
Aug 28, 2018 100.22 100.44 99.82 100.22 1,649,511 +0.23(+0.23%)
Aug 27, 2018 98.11 100.26 98.11 99.98 2,623,691 +2.25(+2.31%)
Aug 24, 2018 97.52 97.98 97.39 97.73 3,417,910 +0.39(+0.40%)
Aug 23, 2018 98.33 98.37 97.29 97.34 1,671,230 -0.92(-0.93%)
Aug 22, 2018 98.11 98.42 97.43 98.25 1,309,847 +0.08(+0.08%)
Aug 21, 2018 98.64 98.90 98.02 98.18 1,955,224 +0.03(+0.03%)
Aug 20, 2018 98.35 98.65 98.08 98.15 1,244,948 -0.13(-0.13%)
Aug 17, 2018 98.18 98.69 97.97 98.27 3,087,514 +0.22(+0.23%)
Aug 16, 2018 98.09 98.73 97.69 98.05 1,618,897 +0.38(+0.39%)
Aug 15, 2018 97.78 98.05 97.10 97.67 1,821,738 -0.68(-0.69%)
Aug 14, 2018 97.54 98.64 97.43 98.35 1,900,468 +0.91(+0.93%)
Aug 13, 2018 97.80 98.30 96.65 97.44 2,271,384 -0.46(-0.47%)
Aug 10, 2018 98.96 98.96 97.42 97.90 1,807,438 -1.35(-1.36%)
Aug 09, 2018 99.70 99.72 99.17 99.25 1,311,426 -0.23(-0.24%)
Aug 08, 2018 99.67 99.81 99.13 99.48 1,410,782 -0.30(-0.30%)
Aug 07, 2018 99.98 100.13 99.48 99.79 2,216,497 -0.05(-0.05%)
Aug 06, 2018 98.59 99.97 98.51 99.83 2,565,269 +0.92(+0.93%)
Aug 03, 2018 99.00 99.14 98.43 98.92 2,279,358 -0.08(-0.08%)
Aug 02, 2018 99.24 99.38 98.29 99.00 2,474,715 -0.54(-0.54%)
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.