Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 74.33 75.22 74.08 74.94 2,981,857 +1.47(+2.00%)
Feb 28, 2017 73.75 73.91 73.37 73.47 2,653,097 -0.50(-0.67%)
Feb 27, 2017 73.79 74.14 73.66 73.97 2,027,045 +0.04(+0.06%)
Feb 24, 2017 73.27 73.93 73.01 73.93 2,297,809 +0.82(+1.12%)
Feb 23, 2017 73.00 73.16 72.68 73.11 2,081,723 +0.28(+0.39%)
Feb 22, 2017 72.69 72.93 72.57 72.83 2,406,312 +0.04(+0.06%)
Feb 21, 2017 72.59 73.06 72.41 72.78 2,686,987 +0.60(+0.83%)
Feb 17, 2017 72.18 72.18 72.18 0 -0.17(-0.24%)
Feb 16, 2017 72.64 72.69 71.83 72.35 2,894,247 -0.31(-0.43%)
Feb 15, 2017 71.92 72.73 71.83 72.66 2,423,076 +0.44(+0.61%)
Feb 14, 2017 71.86 72.39 71.75 72.23 1,545,099 -0.08(-0.11%)
Feb 13, 2017 72.16 72.38 71.98 72.30 1,709,424 +0.18(+0.25%)
Feb 10, 2017 71.94 72.20 71.75 72.12 1,558,018 +0.19(+0.26%)
Feb 09, 2017 71.29 72.14 71.20 71.93 2,442,184 +0.67(+0.94%)
Feb 08, 2017 71.01 71.38 70.91 71.26 1,979,078 -0.09(-0.12%)
Feb 07, 2017 71.28 71.54 71.07 71.35 2,025,603 +0.08(+0.11%)
Feb 06, 2017 71.50 71.60 70.90 71.27 2,404,114 -0.60(-0.84%)
Feb 03, 2017 72.00 72.11 71.56 71.87 1,995,630 -0.01(-0.01%)
Feb 02, 2017 71.38 72.03 70.95 71.88 2,772,107 +0.14(+0.19%)
Feb 01, 2017 72.61 72.76 71.15 71.74 5,406,648 -0.33(-0.45%)
Jan 31, 2017 70.76 72.23 70.30 72.07 7,262,359 +3.06(+4.43%)
Jan 30, 2017 69.83 69.86 68.47 69.01 2,694,526 -0.52(-0.74%)
Jan 27, 2017 69.53 69.58 69.13 69.53 2,651,678 +0.15(+0.21%)
Jan 26, 2017 69.44 69.58 69.18 69.38 2,224,383 -0.21(-0.30%)
Jan 25, 2017 68.92 69.61 68.85 69.59 2,603,874 +0.86(+1.25%)
Jan 24, 2017 68.71 69.09 67.82 68.73 3,503,948 +0.03(+0.04%)
Jan 23, 2017 68.98 69.13 68.58 68.70 2,858,943 -0.46(-0.66%)
Jan 20, 2017 69.43 69.49 68.81 69.16 2,575,031 -0.06(-0.09%)
Jan 19, 2017 69.64 69.82 68.90 69.22 3,412,696 -0.51(-0.73%)
Jan 18, 2017 69.99 70.08 69.56 69.73 2,466,215 +0.24(+0.35%)
Jan 17, 2017 69.56 69.63 68.93 69.49 3,743,947 -0.39(-0.55%)
Jan 13, 2017 69.87 69.87 69.87 0 +0.06(+0.09%)
Jan 12, 2017 69.61 69.95 69.31 69.81 4,187,284 -0.05(-0.07%)
Jan 11, 2017 69.57 70.22 69.25 69.86 3,237,114 +0.21(+0.31%)
Jan 10, 2017 69.11 69.84 69.01 69.65 4,072,824 +0.44(+0.63%)
Jan 09, 2017 69.05 69.30 68.92 69.21 2,698,433 +0.14(+0.20%)
Jan 06, 2017 68.70 69.32 68.47 69.07 2,449,457 +0.36(+0.52%)
Jan 05, 2017 68.09 68.75 67.97 68.71 3,946,267 +0.63(+0.92%)
Jan 04, 2017 67.61 68.52 67.54 68.09 3,720,773 +0.43(+0.63%)
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.