Skip to main content

Danaher Corp (NY: DHR )

272.86 +0.39 (+0.14%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 73.10 73.52 73.05 73.05 4,463,656 +0.11(+0.15%)
May 30, 2017 72.41 73.06 72.17 72.94 2,821,254 +0.35(+0.49%)
May 26, 2017 72.51 72.69 72.28 72.59 1,260,525 -0.09(-0.13%)
May 25, 2017 72.20 72.78 71.95 72.68 2,273,477 +0.47(+0.66%)
May 24, 2017 72.59 72.59 72.08 72.21 2,569,497 +0.01(+0.01%)
May 23, 2017 71.64 72.85 71.53 72.20 3,300,884 +0.89(+1.25%)
May 22, 2017 70.64 71.47 70.57 71.31 4,005,414 +0.66(+0.94%)
May 19, 2017 70.56 71.02 70.27 70.64 3,614,114 +0.31(+0.44%)
May 18, 2017 70.31 70.73 69.97 70.33 3,127,087 -0.10(-0.15%)
May 17, 2017 71.39 71.10 70.39 70.44 2,507,101 -0.95(-1.34%)
May 16, 2017 71.58 71.81 70.95 71.39 2,331,803 -0.23(-0.32%)
May 15, 2017 71.41 71.87 71.32 71.62 3,203,403 +0.38(+0.53%)
May 12, 2017 71.06 71.46 71.01 71.25 2,481,715 +0.05(+0.07%)
May 11, 2017 71.39 71.56 70.93 71.19 2,296,077 -0.37(-0.52%)
May 10, 2017 71.47 71.78 71.19 71.56 2,033,569 +0.03(+0.05%)
May 09, 2017 71.63 71.92 71.40 71.53 2,847,144 -0.19(-0.26%)
May 08, 2017 72.15 72.16 71.72 71.72 3,819,235 -0.40(-0.56%)
May 05, 2017 72.57 72.58 71.99 72.12 1,897,930 -0.19(-0.26%)
May 04, 2017 71.19 72.36 71.19 72.31 3,485,210 +1.09(+1.53%)
May 03, 2017 71.41 71.60 70.90 71.22 2,578,908 -0.16(-0.23%)
May 02, 2017 71.73 71.97 71.33 71.38 4,350,970 -0.11(-0.16%)
May 01, 2017 71.87 72.16 71.49 71.50 4,921,526 -0.17(-0.24%)
Apr 28, 2017 71.31 71.81 71.27 71.67 4,958,352 +0.36(+0.51%)
Apr 27, 2017 71.53 71.64 71.19 71.31 3,220,287 -0.06(-0.08%)
Apr 26, 2017 71.95 72.24 71.23 71.37 5,667,652 -0.28(-0.38%)
Apr 25, 2017 71.21 71.85 71.08 71.64 7,860,567 +0.72(+1.02%)
Apr 24, 2017 71.08 71.56 70.63 70.92 6,195,769 +0.65(+0.93%)
Apr 21, 2017 71.29 71.47 70.16 70.27 8,880,178 -1.02(-1.44%)
Apr 20, 2017 73.53 73.76 71.25 71.29 10,251,764 -3.05(-4.11%)
Apr 19, 2017 74.72 74.82 74.08 74.34 3,003,818 -0.09(-0.12%)
Apr 18, 2017 74.30 74.51 74.13 74.43 2,180,959 -0.14(-0.18%)
Apr 17, 2017 73.90 74.58 73.80 74.57 1,931,648 +0.79(+1.07%)
Apr 13, 2017 73.54 74.19 73.48 73.77 2,296,559 +0.03(+0.03%)
Apr 12, 2017 74.32 74.32 73.60 73.75 1,871,681 -0.40(-0.53%)
Apr 11, 2017 73.86 74.15 73.68 74.14 1,485,653 +0.09(+0.12%)
Apr 10, 2017 74.12 74.27 73.87 74.06 1,901,800 +0.03(+0.05%)
Apr 07, 2017 73.99 74.26 73.79 74.02 1,559,816 -0.05(-0.07%)
Apr 06, 2017 73.62 74.20 73.09 74.08 2,322,925 +0.31(+0.42%)
Apr 05, 2017 73.60 74.47 73.44 73.77 2,932,557 +0.43(+0.59%)
Apr 04, 2017 73.65 73.65 73.00 73.34 2,980,239 -0.18(-0.25%)
Apr 03, 2017 73.67 73.92 73.17 73.52 2,980,485 -0.04(-0.06%)
Mar 31, 2017 73.28 73.81 73.28 73.56 2,528,187 -0.16(-0.22%)
Mar 30, 2017 73.68 73.98 73.46 73.72 2,619,860 +0.09(+0.12%)
Mar 29, 2017 73.57 73.82 73.32 73.64 1,908,080 -0.13(-0.17%)
Mar 28, 2017 73.69 73.90 73.26 73.76 3,578,294 -0.13(-0.17%)
Mar 27, 2017 73.50 74.06 73.34 73.89 2,442,172 +0.03(+0.03%)
Mar 24, 2017 74.15 74.61 73.52 73.87 3,624,253 -0.25(-0.34%)
Mar 23, 2017 74.13 74.42 73.92 74.11 2,555,912 -0.02(-0.02%)
Mar 22, 2017 74.21 74.34 73.70 74.13 2,042,890 +0.03(+0.05%)
Mar 21, 2017 74.54 74.78 73.78 74.10 2,125,988 -0.16(-0.22%)
Mar 20, 2017 74.54 74.62 74.15 74.26 1,789,295 -0.17(-0.23%)
Mar 17, 2017 74.30 74.60 74.19 74.43 3,618,070 +0.23(+0.31%)
Mar 16, 2017 74.97 75.12 73.85 74.20 3,083,625 -0.92(-1.22%)
Mar 15, 2017 74.77 75.40 74.72 75.12 2,074,855 +0.52(+0.70%)
Mar 14, 2017 74.96 74.96 74.23 74.60 1,944,365 -0.55(-0.73%)
Mar 13, 2017 75.22 75.31 74.67 75.15 1,900,948 -0.22(-0.30%)
Mar 10, 2017 75.18 75.58 75.00 75.37 2,609,390 +0.39(+0.52%)
Mar 09, 2017 74.30 75.09 74.30 74.98 2,690,015 +0.59(+0.80%)
Mar 08, 2017 73.88 74.54 73.76 74.39 2,179,638 +0.47(+0.64%)
Mar 07, 2017 73.84 74.14 73.64 73.92 1,849,754 -0.02(-0.02%)
Mar 06, 2017 74.02 74.27 73.54 73.93 2,582,507 -0.64(-0.85%)
Mar 03, 2017 74.43 74.68 74.04 74.57 2,553,999 +0.18(+0.24%)
Mar 02, 2017 74.70 74.72 74.24 74.39 1,780,464 -0.55(-0.73%)
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.