Danaher Corp (NY: DHR )

305.14 USD +3.76 (+1.25%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 101.31 101.31 99.26 99.28 2,575,818 -1.97(-1.95%)
May 30, 2018 101.03 101.68 100.79 101.25 1,494,845 +0.70(+0.70%)
May 29, 2018 101.12 101.44 99.62 100.55 2,875,532 -1.58(-1.55%)
May 25, 2018 102.13 102.13 102.13 0 -0.16(-0.16%)
May 24, 2018 102.44 103.13 101.88 102.29 1,310,092 -0.03(-0.03%)
May 23, 2018 101.16 102.35 101.12 102.32 2,057,831 +0.91(+0.90%)
May 22, 2018 102.33 102.48 101.30 101.41 1,367,040 -0.83(-0.81%)
May 21, 2018 101.72 102.86 101.63 102.24 2,165,596 +0.99(+0.98%)
May 18, 2018 100.65 101.51 100.35 101.25 1,753,984 +0.47(+0.47%)
May 17, 2018 100.70 101.26 100.38 100.78 1,442,935 +0.08(+0.08%)
May 16, 2018 100.22 101.20 100.09 100.70 1,390,758 +0.46(+0.46%)
May 15, 2018 101.45 101.84 99.86 100.24 2,604,866 -2.43(-2.37%)
May 14, 2018 101.94 103.14 101.84 102.67 2,567,922 +0.86(+0.84%)
May 11, 2018 101.14 102.39 100.93 101.81 2,111,598 +0.64(+0.63%)
May 10, 2018 100.00 101.44 99.74 101.17 1,462,562 +1.63(+1.64%)
May 09, 2018 99.22 100.15 98.78 99.54 2,053,859 +0.36(+0.36%)
May 08, 2018 99.50 99.65 98.90 99.18 2,512,458 -0.40(-0.40%)
May 07, 2018 100.41 101.37 99.43 99.58 2,636,083 -0.62(-0.62%)
May 04, 2018 98.68 100.48 97.87 100.20 2,717,294 +1.20(+1.21%)
May 03, 2018 99.14 99.43 97.74 99.00 3,142,010 -0.56(-0.56%)
May 02, 2018 100.57 100.85 99.26 99.56 1,966,383 -1.33(-1.32%)
May 01, 2018 100.35 100.97 99.99 100.89 2,347,550 +0.57(+0.57%)
Apr 30, 2018 101.70 101.82 100.22 100.32 2,229,809 -1.32(-1.30%)
Apr 27, 2018 102.00 102.13 101.28 101.64 1,497,715 -0.14(-0.14%)
Apr 26, 2018 100.72 102.41 100.49 101.78 1,952,226 +1.29(+1.28%)
Apr 25, 2018 100.07 101.16 98.60 100.49 3,112,933 +0.39(+0.39%)
Apr 24, 2018 101.22 101.64 99.21 100.10 2,550,991 -1.10(-1.09%)
Apr 23, 2018 101.70 101.99 100.85 101.20 2,184,631 -0.14(-0.14%)
Apr 20, 2018 101.37 102.22 100.36 101.34 3,660,098 -0.16(-0.16%)
Apr 19, 2018 103.00 103.98 100.43 101.50 3,388,895 -0.90(-0.88%)
Apr 18, 2018 102.03 102.65 101.64 102.40 2,100,392 +0.71(+0.70%)
Apr 17, 2018 101.00 101.96 100.37 101.69 2,563,346 +1.27(+1.26%)
Apr 16, 2018 100.14 100.93 100.01 100.42 1,458,332 +1.18(+1.19%)
Apr 13, 2018 99.59 99.76 98.72 99.24 1,344,123 +0.24(+0.24%)
Apr 12, 2018 99.14 99.68 98.96 99.00 1,485,433 +0.58(+0.59%)
Apr 11, 2018 98.80 99.14 98.03 98.42 1,764,863 -1.10(-1.11%)
Apr 10, 2018 98.81 100.54 98.81 99.52 2,325,495 +1.92(+1.97%)
Apr 09, 2018 97.36 98.95 96.72 97.60 2,019,602 +0.94(+0.97%)
Apr 06, 2018 98.53 99.02 95.77 96.66 1,804,079 -2.56(-2.58%)
Apr 05, 2018 99.56 99.74 98.79 99.22 1,624,484 +0.16(+0.16%)
Apr 04, 2018 96.85 99.26 96.16 99.06 2,183,069 +0.83(+0.84%)
Apr 03, 2018 96.75 98.35 96.48 98.23 2,172,052 +2.13(+2.22%)
Apr 02, 2018 97.62 97.81 95.02 96.10 2,601,255 -1.81(-1.85%)
Mar 29, 2018 97.91 97.91 97.91 0 +1.39(+1.44%)
Mar 28, 2018 97.49 97.97 96.35 96.52 2,347,561 -0.73(-0.75%)
Mar 27, 2018 98.70 98.99 96.69 97.25 2,061,774 -0.91(-0.93%)
Mar 26, 2018 97.15 98.34 96.47 98.16 3,181,431 +2.22(+2.31%)
Mar 23, 2018 97.91 98.41 95.71 95.94 2,472,428 -1.55(-1.59%)
Mar 22, 2018 99.08 99.87 97.23 97.49 1,875,723 -2.32(-2.32%)
Mar 21, 2018 100.86 100.99 99.80 99.81 1,974,902 -0.75(-0.75%)
Mar 20, 2018 100.31 100.86 100.00 100.56 2,328,993 +0.25(+0.25%)
Mar 19, 2018 101.79 101.85 99.55 100.31 2,147,611 -1.62(-1.59%)
Mar 16, 2018 102.51 102.67 101.89 101.93 2,509,196 -0.29(-0.28%)
Mar 15, 2018 102.38 102.66 101.97 102.22 1,287,614 +0.04(+0.04%)
Mar 14, 2018 102.98 103.48 101.85 102.18 1,513,979 -0.62(-0.60%)
Mar 13, 2018 103.89 104.29 102.57 102.80 2,060,033 -0.60(-0.58%)
Mar 12, 2018 103.92 104.29 102.86 103.40 2,292,925 -0.34(-0.33%)
Mar 09, 2018 102.13 104.07 101.67 103.74 3,475,027 +2.13(+2.10%)
Mar 08, 2018 101.04 101.66 100.69 101.61 2,423,111 +0.79(+0.78%)
Mar 07, 2018 101.23 100.82 3,872,602 +3.07(+3.14%)
Mar 06, 2018 97.73 97.77 96.89 97.75 1,525,899 +0.17(+0.17%)
Mar 05, 2018 95.64 97.99 95.39 97.58 1,701,657 +1.36(+1.41%)
Mar 02, 2018 95.52 96.42 94.91 96.22 2,318,770 +0.23(+0.24%)
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.