Danaher Corp (NY: DHR )

324.53 USD +0.53 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 85.00 85.48 84.94 84.94 3,838,948 +0.13(+0.15%)
May 30, 2017 84.19 84.95 83.91 84.81 2,426,407 +0.41(+0.49%)
May 26, 2017 84.31 84.52 84.04 84.40 1,084,109 -0.11(-0.13%)
May 25, 2017 83.95 84.62 83.66 84.51 1,955,294 +0.55(+0.66%)
May 24, 2017 84.40 84.40 83.81 83.96 2,209,885 +0.01(+0.01%)
May 23, 2017 83.30 84.70 83.17 83.95 2,838,911 +1.04(+1.25%)
May 22, 2017 82.14 83.10 82.05 82.91 3,444,839 +0.77(+0.94%)
May 19, 2017 82.04 82.58 81.71 82.14 3,108,303 +0.36(+0.44%)
May 18, 2017 81.75 82.24 81.36 81.78 2,689,438 -0.12(-0.15%)
May 17, 2017 83.01 82.67 81.85 81.90 2,156,221 -1.11(-1.34%)
May 16, 2017 83.23 83.50 82.49 83.01 2,005,457 -0.27(-0.32%)
May 15, 2017 83.03 83.56 82.93 83.28 2,755,073 +0.44(+0.53%)
May 12, 2017 82.62 83.09 82.56 82.84 2,134,388 +0.06(+0.07%)
May 11, 2017 83.01 83.21 82.47 82.78 1,974,731 -0.43(-0.52%)
May 10, 2017 83.10 83.46 82.78 83.21 1,748,962 +0.04(+0.05%)
May 09, 2017 83.29 83.62 83.02 83.17 2,448,674 -0.22(-0.26%)
May 08, 2017 83.89 83.90 83.39 83.39 3,284,716 -0.47(-0.56%)
May 05, 2017 84.38 84.39 83.71 83.86 1,632,307 -0.22(-0.26%)
May 04, 2017 82.78 84.14 82.78 84.08 2,997,440 +1.27(+1.53%)
May 03, 2017 83.03 83.25 82.44 82.81 2,217,979 -0.19(-0.23%)
May 02, 2017 83.40 83.68 82.94 83.00 3,742,033 -0.13(-0.16%)
May 01, 2017 83.57 83.90 83.12 83.13 4,232,737 -0.20(-0.24%)
Apr 28, 2017 82.92 83.50 82.87 83.33 4,264,409 +0.42(+0.51%)
Apr 27, 2017 83.17 83.30 82.78 82.91 2,769,594 -0.07(-0.08%)
Apr 26, 2017 83.66 84.00 82.82 82.98 4,874,439 -0.32(-0.38%)
Apr 25, 2017 82.80 83.54 82.65 83.30 6,760,446 +0.84(+1.02%)
Apr 24, 2017 82.65 83.20 82.12 82.46 5,328,644 +0.76(+0.93%)
Apr 21, 2017 82.89 83.10 81.57 81.70 7,637,358 -1.19(-1.44%)
Apr 20, 2017 85.50 85.77 82.85 82.89 8,816,984 -3.55(-4.11%)
Apr 19, 2017 86.88 86.99 86.14 86.44 2,583,421 -0.10(-0.12%)
Apr 18, 2017 86.39 86.64 86.19 86.54 1,875,724 -0.16(-0.18%)
Apr 17, 2017 85.93 86.72 85.81 86.70 1,661,306 +0.92(+1.07%)
Apr 13, 2017 85.51 86.26 85.44 85.78 1,975,146 +0.03(+0.03%)
Apr 12, 2017 86.41 86.41 85.58 85.75 1,609,731 -0.46(-0.53%)
Apr 11, 2017 85.88 86.22 85.67 86.21 1,277,730 +0.10(+0.12%)
Apr 10, 2017 86.18 86.36 85.89 86.11 1,635,635 +0.04(+0.05%)
Apr 07, 2017 86.03 86.35 85.80 86.07 1,341,513 -0.06(-0.07%)
Apr 06, 2017 85.60 86.28 84.98 86.13 1,997,822 +0.36(+0.42%)
Apr 05, 2017 85.58 86.59 85.39 85.77 2,522,133 +0.50(+0.59%)
Apr 04, 2017 85.63 85.63 84.89 85.27 2,563,142 -0.21(-0.25%)
Apr 03, 2017 85.66 85.94 85.08 85.48 2,563,353 -0.05(-0.06%)
Mar 31, 2017 85.21 85.82 85.21 85.53 2,174,356 -0.19(-0.22%)
Mar 30, 2017 85.67 86.02 85.41 85.72 2,253,199 +0.10(+0.12%)
Mar 29, 2017 85.54 85.83 85.25 85.62 1,641,036 -0.27(-0.31%)
Mar 28, 2017 85.81 86.06 85.30 85.89 3,073,049 -0.15(-0.17%)
Mar 27, 2017 85.58 86.24 85.40 86.04 2,097,345 +0.03(+0.03%)
Mar 24, 2017 86.34 86.88 85.61 86.01 3,112,519 -0.29(-0.34%)
Mar 23, 2017 86.32 86.66 86.07 86.30 2,195,025 -0.02(-0.02%)
Mar 22, 2017 86.41 86.56 85.82 86.32 1,754,440 +0.04(+0.05%)
Mar 21, 2017 86.80 87.07 85.91 86.28 1,825,805 -0.19(-0.22%)
Mar 20, 2017 86.79 86.89 86.34 86.47 1,536,652 -0.20(-0.23%)
Mar 17, 2017 86.52 86.87 86.39 86.67 3,107,209 +0.27(+0.31%)
Mar 16, 2017 87.30 87.47 85.99 86.40 2,648,226 -1.07(-1.22%)
Mar 15, 2017 87.06 87.80 87.00 87.47 1,781,892 +0.61(+0.70%)
Mar 14, 2017 87.28 87.28 86.44 86.86 1,669,827 -0.64(-0.73%)
Mar 13, 2017 87.59 87.69 86.95 87.50 1,632,540 -0.26(-0.30%)
Mar 10, 2017 87.54 88.01 87.33 87.76 2,240,952 +0.45(+0.52%)
Mar 09, 2017 86.52 87.44 86.52 87.31 2,310,193 +0.69(+0.80%)
Mar 08, 2017 86.03 86.80 85.89 86.62 1,871,880 +0.55(+0.64%)
Mar 07, 2017 85.98 86.33 85.75 86.07 1,588,574 -0.02(-0.02%)
Mar 06, 2017 86.19 86.49 85.64 86.09 2,217,865 -0.74(-0.85%)
Mar 03, 2017 86.67 86.96 86.21 86.83 2,193,382 +0.21(+0.24%)
Mar 02, 2017 86.98 87.00 86.45 86.62 1,529,068 -0.64(-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.