Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 99.80 100.20 97.76 97.78 2,047,831 -1.79(-1.80%)
Feb 27, 2018 100.84 101.80 99.54 99.57 2,574,816 -1.26(-1.25%)
Feb 26, 2018 99.52 101.49 99.25 100.83 3,589,843 +1.50(+1.51%)
Feb 23, 2018 97.71 99.39 97.64 99.33 1,646,735 +1.97(+2.02%)
Feb 22, 2018 97.06 97.36 1,851,086 +0.01(+0.01%)
Feb 21, 2018 96.69 98.90 96.63 97.35 2,158,098 +0.50(+0.52%)
Feb 20, 2018 97.15 97.72 96.58 96.85 2,108,992 -0.69(-0.71%)
Feb 16, 2018 97.54 97.54 97.54 0 +0.07(+0.07%)
Feb 15, 2018 96.99 97.78 96.59 97.47 1,896,594 +1.37(+1.43%)
Feb 14, 2018 94.39 96.17 94.12 96.10 1,504,893 +1.12(+1.18%)
Feb 13, 2018 94.73 95.45 94.04 94.98 2,002,859 -0.43(-0.45%)
Feb 12, 2018 95.13 95.89 94.60 95.41 2,247,606 +0.95(+1.01%)
Feb 09, 2018 93.30 95.28 91.84 94.46 3,693,554 +2.30(+2.50%)
Feb 08, 2018 95.40 95.55 92.14 92.16 3,435,300 -3.09(-3.24%)
Feb 07, 2018 96.38 96.77 94.75 95.25 5,326,825 -1.80(-1.85%)
Feb 06, 2018 95.30 98.58 94.75 97.05 6,660,790 -0.88(-0.90%)
Feb 05, 2018 101.45 101.85 96.29 97.93 4,724,052 -4.25(-4.16%)
Feb 02, 2018 101.27 102.53 101.27 102.18 4,556,900 +0.32(+0.31%)
Feb 01, 2018 100.92 102.19 100.61 101.86 2,289,202 +0.58(+0.57%)
Jan 31, 2018 101.91 102.57 100.85 101.28 3,308,859 -0.32(-0.31%)
Jan 30, 2018 102.64 104.82 101.13 101.60 3,888,539 -2.09(-2.02%)
Jan 29, 2018 103.61 104.22 103.30 103.69 2,580,059 -0.11(-0.11%)
Jan 26, 2018 102.98 103.82 102.78 103.80 2,433,377 +1.10(+1.07%)
Jan 25, 2018 101.75 103.01 101.43 102.70 2,133,879 +1.32(+1.30%)
Jan 24, 2018 100.30 101.70 100.08 101.38 2,223,602 +1.43(+1.43%)
Jan 23, 2018 100.17 100.37 99.69 99.95 2,383,457 -0.02(-0.02%)
Jan 22, 2018 100.48 100.71 99.67 99.97 2,162,953 -0.59(-0.59%)
Jan 19, 2018 100.20 100.88 100.05 100.56 2,872,583 +0.82(+0.82%)
Jan 18, 2018 99.54 100.07 99.11 99.74 1,316,550 +0.15(+0.15%)
Jan 17, 2018 100.05 100.18 99.08 99.59 2,542,802 +0.12(+0.12%)
Jan 16, 2018 99.88 100.19 99.14 99.47 2,226,961 +0.08(+0.08%)
Jan 12, 2018 99.39 99.39 99.39 0 +0.80(+0.81%)
Jan 11, 2018 98.49 98.69 97.78 98.59 2,026,289 +0.35(+0.36%)
Jan 10, 2018 98.02 98.02 97.26 98.24 2,465,211 -0.37(-0.38%)
Jan 09, 2018 96.52 98.88 96.52 98.61 4,358,895 +3.36(+3.53%)
Jan 08, 2018 94.62 95.31 94.29 95.25 1,807,760 +0.54(+0.57%)
Jan 05, 2018 94.51 94.99 94.34 94.71 1,880,693 +0.59(+0.63%)
Jan 04, 2018 94.12 94.91 94.02 94.12 2,125,204 +0.45(+0.48%)
Jan 03, 2018 92.24 93.91 92.21 93.67 2,474,514 +1.23(+1.33%)
Jan 02, 2018 93.18 93.49 92.18 92.44 3,623,822 -0.38(-0.41%)
Dec 29, 2017 92.82 92.82 92.82 0 -0.74(-0.79%)
Dec 28, 2017 93.65 93.79 93.08 93.56 750,930 +0.00(+0.00%)
Dec 27, 2017 93.17 93.74 92.80 93.56 1,053,031 +0.24(+0.26%)
Dec 26, 2017 93.32 93.77 93.25 93.32 593,024 -0.14(-0.15%)
Dec 22, 2017 93.73 94.07 93.41 93.46 2,612,998 -0.36(-0.38%)
Dec 21, 2017 94.72 95.00 93.77 93.82 2,193,150 -0.80(-0.85%)
Dec 20, 2017 94.47 95.16 94.33 94.62 2,979,718 +0.24(+0.25%)
Dec 19, 2017 94.44 94.71 94.05 94.38 1,862,914 +0.02(+0.02%)
Dec 18, 2017 94.24 94.84 94.09 94.36 2,919,061 +0.36(+0.38%)
Dec 15, 2017 93.23 94.34 93.23 94.00 5,071,119 +1.15(+1.24%)
Dec 14, 2017 94.38 94.38 92.52 92.85 2,846,191 -1.30(-1.38%)
Dec 13, 2017 93.80 94.36 93.61 94.15 2,377,233 +0.43(+0.46%)
Dec 12, 2017 93.72 93.95 93.02 93.72 2,128,586 +0.51(+0.55%)
Dec 11, 2017 93.08 93.27 92.59 93.21 1,813,928 +0.03(+0.03%)
Dec 08, 2017 92.93 93.36 92.69 93.18 1,538,112 +0.50(+0.54%)
Dec 07, 2017 92.53 93.17 92.04 92.68 1,787,794 +0.15(+0.16%)
Dec 06, 2017 92.92 92.16 92.53 2,038,382 -0.21(-0.23%)
Dec 05, 2017 93.18 93.23 92.57 92.74 2,376,939 -0.08(-0.09%)
Dec 04, 2017 94.21 94.47 92.62 92.82 2,773,358 -1.00(-1.07%)
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.