Danaher Corp (NY: DHR )

304.63 USD +3.25 (+1.08%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 81.32 81.76 81.19 81.44 3,428,543 +0.26(+0.32%)
Jul 28, 2016 81.10 81.35 80.74 81.18 2,755,724 +0.33(+0.41%)
Jul 27, 2016 81.22 81.34 80.67 80.85 3,052,899 -0.27(-0.33%)
Jul 26, 2016 81.27 81.35 80.94 81.12 3,342,565 -0.17(-0.21%)
Jul 25, 2016 82.14 82.18 80.57 81.29 3,919,087 +0.05(+0.06%)
Jul 22, 2016 81.40 81.46 80.66 81.24 3,100,062 -0.05(-0.06%)
Jul 21, 2016 81.39 81.74 81.08 81.29 3,560,030 -0.10(-0.12%)
Jul 20, 2016 81.28 81.60 81.11 81.39 2,329,981 +0.51(+0.63%)
Jul 19, 2016 80.75 81.01 80.57 80.88 2,845,588 -0.06(-0.07%)
Jul 18, 2016 81.02 81.57 80.54 80.94 2,341,632 +0.02(+0.02%)
Jul 15, 2016 81.31 81.70 80.75 80.92 2,945,984 +0.04(+0.05%)
Jul 14, 2016 81.72 81.80 80.66 80.88 2,916,225 -0.16(-0.20%)
Jul 13, 2016 80.71 81.27 80.50 81.04 3,008,812 +0.70(+0.87%)
Jul 12, 2016 80.25 80.79 80.25 80.34 3,709,196 +0.26(+0.32%)
Jul 11, 2016 81.08 81.14 80.01 80.08 5,613,809 -0.78(-0.96%)
Jul 08, 2016 81.00 80.70 80.49 80.86 5,096,238 +0.16(+0.20%)
Jul 07, 2016 81.09 81.26 80.04 80.70 4,150,913 +0.08(+0.10%)
Jul 06, 2016 80.25 81.05 79.73 80.62 9,547,345 +0.22(+0.27%)
Jul 05, 2016 77.42 80.40 77.34 80.40 15,645,868 -21.92(-21.42%)
Jul 01, 2016 101.34 102.32 102.32 102.32 5,501,500 +1.32(+1.31%)
Jun 30, 2016 100.22 101.00 100.18 101.00 4,369,150 +0.89(+0.89%)
Jun 29, 2016 98.69 100.33 98.69 100.11 3,013,804 +1.99(+2.03%)
Jun 28, 2016 97.74 98.19 96.98 98.12 3,392,987 +0.80(+0.82%)
Jun 27, 2016 97.52 98.29 96.84 97.32 5,037,271 -0.89(-0.91%)
Jun 24, 2016 97.65 100.01 97.65 98.21 7,889,374 -2.23(-2.22%)
Jun 23, 2016 99.89 100.44 99.54 100.44 2,343,924 +1.40(+1.41%)
Jun 22, 2016 99.25 99.59 98.93 99.04 1,788,951 +0.01(+0.01%)
Jun 21, 2016 99.14 99.29 98.71 99.03 1,651,386 +0.29(+0.29%)
Jun 20, 2016 98.98 99.62 98.72 98.74 2,625,897 +0.98(+1.00%)
Jun 17, 2016 99.00 99.13 97.64 97.76 5,320,649 -1.31(-1.32%)
Jun 16, 2016 97.82 99.26 97.66 99.07 2,062,093 +0.86(+0.88%)
Jun 15, 2016 98.93 98.99 98.19 98.21 2,132,579 -0.45(-0.46%)
Jun 14, 2016 97.93 98.84 97.50 98.66 1,949,638 +0.57(+0.58%)
Jun 13, 2016 99.07 99.58 98.06 98.09 2,315,330 -1.22(-1.23%)
Jun 10, 2016 99.67 99.87 99.14 99.31 1,717,553 -1.08(-1.08%)
Jun 09, 2016 99.96 100.49 99.75 100.39 1,780,529 +0.23(+0.23%)
Jun 08, 2016 99.26 100.29 99.25 100.16 2,280,302 +0.71(+0.71%)
Jun 07, 2016 99.18 99.89 99.03 99.45 1,889,786 +0.42(+0.42%)
Jun 06, 2016 98.30 99.32 98.30 99.03 2,336,898 +0.74(+0.75%)
Jun 03, 2016 98.18 98.42 97.66 98.29 2,297,908 -0.35(-0.35%)
Jun 02, 2016 98.08 98.72 97.82 98.64 1,643,777 +0.00(+0.00%)
Jun 01, 2016 98.20 98.90 97.68 98.64 2,598,988 +0.28(+0.28%)
May 31, 2016 98.53 98.69 97.80 98.36 5,389,387 -0.55(-0.56%)
May 27, 2016 99.29 98.91 98.91 98.91 3,154,100 -0.29(-0.29%)
May 26, 2016 99.70 99.96 99.01 99.20 1,583,011 -0.46(-0.46%)
May 25, 2016 99.89 100.50 99.57 99.66 2,071,882 -0.31(-0.31%)
May 24, 2016 98.99 100.31 98.70 99.97 3,096,787 +1.13(+1.14%)
May 23, 2016 98.32 99.05 98.04 98.84 1,903,223 +0.09(+0.09%)
May 20, 2016 98.44 99.40 98.06 98.75 2,394,109 +0.78(+0.80%)
May 19, 2016 97.76 98.18 97.03 97.97 2,841,949 -0.36(-0.37%)
May 18, 2016 98.21 98.67 97.62 98.33 2,140,597 -0.11(-0.11%)
May 17, 2016 98.69 99.09 98.08 98.44 1,895,723 -0.21(-0.21%)
May 16, 2016 97.71 98.92 97.28 98.65 2,387,699 +1.28(+1.31%)
May 13, 2016 97.99 98.47 97.08 97.37 2,406,603 -0.75(-0.76%)
May 12, 2016 98.04 98.36 97.38 98.12 1,866,406 +0.21(+0.21%)
May 11, 2016 98.29 98.78 97.78 97.91 1,908,891 -0.41(-0.42%)
May 10, 2016 97.49 98.34 97.49 98.32 1,896,572 +1.26(+1.30%)
May 09, 2016 97.00 97.38 96.60 97.06 1,355,474 -0.05(-0.05%)
May 06, 2016 96.07 97.19 95.78 97.11 2,184,470 +1.00(+1.04%)
May 05, 2016 96.37 96.55 95.78 96.11 2,145,423 +0.20(+0.21%)
May 04, 2016 95.70 96.62 95.42 95.91 2,876,207 -0.97(-1.00%)
May 03, 2016 96.72 97.10 96.40 96.88 2,098,786 -0.51(-0.52%)
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.