Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 106.41 107.06 106.33 106.89 1,984,915 +0.47(+0.44%)
Sep 27, 2018 107.07 107.45 106.17 106.41 2,093,103 -0.55(-0.52%)
Sep 26, 2018 106.25 107.38 106.08 106.96 2,039,836 +0.86(+0.81%)
Sep 25, 2018 106.03 106.29 105.71 106.10 1,998,935 +0.19(+0.18%)
Sep 24, 2018 106.24 106.41 105.42 105.91 1,994,921 -0.25(-0.23%)
Sep 21, 2018 106.17 106.66 106.10 106.16 4,490,728 +0.11(+0.10%)
Sep 20, 2018 106.31 106.31 105.51 106.05 1,829,565 +0.45(+0.43%)
Sep 19, 2018 105.10 106.08 104.88 105.60 2,094,689 +0.74(+0.70%)
Sep 18, 2018 104.35 104.92 104.08 104.86 1,890,821 +0.78(+0.75%)
Sep 17, 2018 104.75 104.75 103.78 104.09 2,112,470 -0.88(-0.84%)
Sep 14, 2018 105.52 105.85 104.81 104.97 1,388,787 -0.54(-0.51%)
Sep 13, 2018 104.05 105.63 104.02 105.51 2,258,051 +1.60(+1.54%)
Sep 12, 2018 103.67 103.99 103.37 103.91 2,704,837 +0.53(+0.51%)
Sep 11, 2018 103.30 103.57 102.48 103.38 1,723,838 +0.12(+0.11%)
Sep 10, 2018 103.15 103.77 102.99 103.26 2,113,829 +0.46(+0.45%)
Sep 07, 2018 102.63 103.02 102.41 102.80 1,533,357 +0.06(+0.06%)
Sep 06, 2018 102.16 102.98 102.04 102.74 1,842,388 +0.58(+0.57%)
Sep 05, 2018 101.56 102.17 100.98 102.16 1,944,011 +0.45(+0.44%)
Sep 04, 2018 101.82 102.14 100.92 101.71 2,281,567 +0.01(+0.01%)
Aug 31, 2018 101.70 101.70 101.70 0 +0.52(+0.51%)
Aug 30, 2018 101.13 101.70 100.81 101.18 2,038,878 -0.64(-0.63%)
Aug 29, 2018 100.98 101.97 100.68 101.82 2,028,428 +0.94(+0.93%)
Aug 28, 2018 100.87 101.10 100.48 100.87 1,638,725 +0.23(+0.23%)
Aug 27, 2018 98.75 100.92 98.75 100.64 2,606,535 +2.27(+2.31%)
Aug 24, 2018 98.16 98.62 98.04 98.37 3,395,560 +0.39(+0.40%)
Aug 23, 2018 98.98 99.02 97.93 97.98 1,660,302 -0.92(-0.93%)
Aug 22, 2018 98.75 99.07 98.08 98.90 1,301,282 +0.08(+0.08%)
Aug 21, 2018 99.29 99.55 98.66 98.82 1,942,439 +0.03(+0.03%)
Aug 20, 2018 99.00 99.30 98.73 98.79 1,236,807 -0.13(-0.13%)
Aug 17, 2018 98.82 99.34 98.62 98.92 3,067,325 +0.23(+0.23%)
Aug 16, 2018 98.73 99.38 98.34 98.69 1,608,311 +0.38(+0.39%)
Aug 15, 2018 98.42 98.69 97.74 98.31 1,809,826 -0.69(-0.69%)
Aug 14, 2018 98.18 99.29 98.08 99.00 1,888,041 +0.91(+0.93%)
Aug 13, 2018 98.45 98.95 97.29 98.08 2,256,531 -0.46(-0.47%)
Aug 10, 2018 99.61 99.61 98.07 98.55 1,795,619 -1.36(-1.36%)
Aug 09, 2018 100.35 100.37 99.82 99.90 1,302,850 -0.24(-0.24%)
Aug 08, 2018 100.32 100.47 99.79 100.14 1,401,557 -0.30(-0.30%)
Aug 07, 2018 100.64 100.79 100.14 100.44 2,202,003 -0.05(-0.05%)
Aug 06, 2018 99.24 100.62 99.16 100.49 2,548,494 +0.92(+0.93%)
Aug 03, 2018 99.66 99.79 99.08 99.57 2,264,453 -0.08(-0.08%)
Aug 02, 2018 99.89 100.04 98.94 99.65 2,458,533 -0.54(-0.54%)
Aug 01, 2018 100.78 101.15 100.02 100.19 2,189,841 -0.57(-0.57%)
Jul 31, 2018 100.50 101.27 99.99 100.76 3,676,408 +0.76(+0.76%)
Jul 30, 2018 100.92 101.18 99.79 100.00 1,776,446 -0.92(-0.91%)
Jul 27, 2018 102.01 102.19 100.83 100.92 2,445,369 -1.02(-1.00%)
Jul 26, 2018 102.02 102.56 101.54 101.94 2,514,864 +0.25(+0.24%)
Jul 25, 2018 101.70 102.16 101.00 101.70 3,210,049 -0.01(-0.01%)
Jul 24, 2018 102.14 102.36 101.05 101.71 3,379,969 +0.40(+0.40%)
Jul 23, 2018 99.60 101.59 99.21 101.31 3,557,206 +1.82(+1.83%)
Jul 20, 2018 100.75 101.17 99.32 99.49 3,995,162 -1.88(-1.85%)
Jul 19, 2018 104.12 104.19 100.88 101.36 6,044,580 +4.34(+4.47%)
Jul 18, 2018 97.88 98.12 96.75 97.02 3,246,713 -0.79(-0.80%)
Jul 17, 2018 96.46 98.08 96.17 97.81 4,183,273 +1.38(+1.44%)
Jul 16, 2018 97.32 97.65 96.29 96.42 1,989,268 -1.01(-1.04%)
Jul 13, 2018 98.09 98.30 96.74 97.44 2,142,279 -0.41(-0.42%)
Jul 12, 2018 97.55 98.08 97.33 97.85 2,398,996 +1.03(+1.07%)
Jul 11, 2018 97.56 97.84 96.75 96.82 1,866,471 -1.56(-1.59%)
Jul 10, 2018 97.93 98.69 97.72 98.38 1,792,687 +0.65(+0.66%)
Jul 09, 2018 97.83 98.14 97.28 97.73 3,263,080 +0.17(+0.17%)
Jul 06, 2018 97.24 97.72 97.11 97.56 1,941,053 +0.46(+0.48%)
Jul 05, 2018 97.32 97.68 96.50 97.10 2,527,897 +0.38(+0.40%)
Jul 03, 2018 96.72 96.72 96.72 0 +0.33(+0.35%)
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.