Danaher Corp (NY: DHR )

324.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 95.88 97.00 95.80 96.75 2,871,090 +0.40(+0.42%)
Apr 28, 2016 96.60 97.52 96.15 96.35 2,395,024 -0.84(-0.86%)
Apr 27, 2016 96.50 97.32 96.14 97.19 2,645,549 +0.83(+0.86%)
Apr 26, 2016 96.33 96.62 95.93 96.36 1,869,784 -0.09(-0.09%)
Apr 25, 2016 96.21 96.58 95.82 96.45 2,132,085 +0.03(+0.03%)
Apr 22, 2016 95.50 96.70 95.49 96.42 2,456,499 +0.43(+0.45%)
Apr 21, 2016 95.56 97.46 94.95 95.99 3,739,843 +1.07(+1.13%)
Apr 20, 2016 94.67 95.25 94.22 94.92 2,681,216 +0.09(+0.09%)
Apr 19, 2016 94.68 94.94 94.46 94.83 2,010,950 +0.47(+0.50%)
Apr 18, 2016 94.18 94.61 94.01 94.36 1,827,837 +0.24(+0.25%)
Apr 15, 2016 94.15 94.37 93.79 94.12 1,469,423 +0.07(+0.07%)
Apr 14, 2016 94.63 94.82 94.03 94.05 1,712,011 -0.20(-0.21%)
Apr 13, 2016 93.84 94.37 93.58 94.25 1,784,700 +0.77(+0.82%)
Apr 12, 2016 92.93 93.73 92.74 93.48 1,514,093 +0.80(+0.86%)
Apr 11, 2016 93.23 93.63 92.66 92.68 1,893,631 -0.51(-0.55%)
Apr 08, 2016 93.74 94.20 92.99 93.19 1,514,241 -0.09(-0.10%)
Apr 07, 2016 93.00 93.50 92.45 93.28 2,517,149 -0.56(-0.60%)
Apr 06, 2016 93.09 93.89 92.83 93.84 2,570,350 +0.57(+0.61%)
Apr 05, 2016 93.15 93.45 92.85 93.27 2,064,348 -0.48(-0.51%)
Apr 04, 2016 94.93 94.93 93.59 93.75 2,909,824 -1.88(-1.97%)
Apr 01, 2016 94.35 95.79 93.76 95.63 2,016,463 +0.77(+0.81%)
Mar 31, 2016 95.16 95.19 94.64 94.86 2,163,218 -0.17(-0.18%)
Mar 30, 2016 95.63 95.89 94.94 95.03 2,430,213 -0.23(-0.24%)
Mar 29, 2016 94.94 95.48 94.40 95.26 2,023,117 +0.28(+0.29%)
Mar 28, 2016 94.76 95.24 94.52 94.98 2,019,384 +0.20(+0.21%)
Mar 24, 2016 94.42 94.78 94.78 94.78 3,940,500 -0.06(-0.06%)
Mar 23, 2016 94.96 95.00 94.40 94.84 1,939,742 -0.09(-0.09%)
Mar 22, 2016 93.80 95.16 93.65 94.93 2,676,285 +0.07(+0.07%)
Mar 21, 2016 95.00 95.27 94.32 94.86 2,202,795 -0.43(-0.45%)
Mar 18, 2016 94.02 95.29 93.54 95.29 7,329,053 +1.74(+1.86%)
Mar 17, 2016 91.40 93.83 91.24 93.55 4,312,651 +2.26(+2.48%)
Mar 16, 2016 91.65 91.71 90.84 91.29 2,364,653 -0.42(-0.46%)
Mar 15, 2016 91.24 92.16 91.10 91.71 2,689,806 +0.23(+0.25%)
Mar 14, 2016 90.56 91.80 90.56 91.48 2,769,535 +0.87(+0.96%)
Mar 11, 2016 90.17 90.89 89.82 90.61 2,866,050 +1.40(+1.57%)
Mar 10, 2016 89.17 89.57 88.32 89.21 2,816,902 +0.74(+0.84%)
Mar 09, 2016 89.43 89.44 88.30 88.47 2,630,987 -0.48(-0.54%)
Mar 08, 2016 89.86 90.04 88.79 88.95 3,017,541 -1.29(-1.43%)
Mar 07, 2016 90.23 90.54 89.90 90.24 3,354,745 -0.47(-0.52%)
Mar 04, 2016 90.98 91.49 90.25 90.71 3,447,260 -0.12(-0.13%)
Mar 03, 2016 90.86 91.14 90.27 90.83 2,628,478 +0.34(+0.38%)
Mar 02, 2016 90.37 91.58 90.14 90.49 3,349,357 -0.11(-0.12%)
Mar 01, 2016 89.87 90.78 89.64 90.60 3,928,922 +1.33(+1.49%)
Feb 29, 2016 88.86 89.88 88.62 89.27 4,393,163 +0.20(+0.22%)
Feb 26, 2016 88.55 89.27 88.30 89.07 3,108,398 +0.81(+0.92%)
Feb 25, 2016 87.20 88.28 86.92 88.26 2,124,815 +1.06(+1.22%)
Feb 24, 2016 86.84 87.51 86.32 87.20 2,746,358 -0.12(-0.14%)
Feb 23, 2016 87.33 87.89 86.77 87.32 1,822,143 -0.43(-0.49%)
Feb 22, 2016 87.50 88.08 87.35 87.75 2,277,110 +1.10(+1.27%)
Feb 19, 2016 86.57 86.99 86.03 86.65 2,626,666 -0.02(-0.02%)
Feb 18, 2016 86.61 87.19 86.48 86.67 1,727,242 -0.40(-0.46%)
Feb 17, 2016 87.04 87.45 86.64 87.07 2,588,365 +0.58(+0.67%)
Feb 16, 2016 86.18 86.79 85.81 86.49 2,866,746 +1.57(+1.85%)
Feb 12, 2016 84.36 84.92 84.92 84.92 3,397,000 +1.33(+1.59%)
Feb 11, 2016 83.61 84.64 82.86 83.59 2,857,818 -1.62(-1.90%)
Feb 10, 2016 85.72 86.83 85.03 85.21 2,167,714 +0.02(+0.02%)
Feb 09, 2016 83.27 85.93 83.07 85.19 2,577,513 +1.05(+1.25%)
Feb 08, 2016 84.53 84.61 82.87 84.14 4,497,195 -0.90(-1.06%)
Feb 05, 2016 86.03 86.35 84.66 85.04 3,023,902 -1.41(-1.63%)
Feb 04, 2016 84.86 86.70 84.81 86.45 3,067,529 +1.41(+1.66%)
Feb 03, 2016 85.12 85.47 83.40 85.04 2,460,327 +0.67(+0.79%)
Feb 02, 2016 84.85 85.15 84.04 84.37 2,691,960 -1.59(-1.85%)
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.