Danaher Corp (NY: DHR )

291.27 USD +2.31 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 108.18 108.84 108.09 108.66 1,952,500 +0.48(+0.44%)
Sep 27, 2018 108.85 109.23 107.93 108.18 2,058,921 -0.72(-0.66%)
Sep 26, 2018 108.17 109.32 108.00 108.90 2,003,576 +0.88(+0.81%)
Sep 25, 2018 107.95 108.21 107.62 108.02 1,963,402 +0.19(+0.18%)
Sep 24, 2018 108.16 108.34 107.33 107.83 1,959,459 -0.25(-0.23%)
Sep 21, 2018 108.09 108.59 108.02 108.08 4,410,900 +0.11(+0.10%)
Sep 20, 2018 108.23 108.23 107.42 107.97 1,797,043 +0.46(+0.43%)
Sep 19, 2018 107.00 108.00 106.78 107.51 2,057,454 +0.75(+0.70%)
Sep 18, 2018 106.24 106.82 105.96 106.76 1,857,210 +0.79(+0.75%)
Sep 17, 2018 106.65 106.65 105.66 105.97 2,074,918 -0.90(-0.84%)
Sep 14, 2018 107.43 107.77 106.71 106.87 1,364,100 -0.55(-0.51%)
Sep 13, 2018 105.93 107.54 105.90 107.42 2,217,912 +1.63(+1.54%)
Sep 12, 2018 105.55 105.87 105.24 105.79 2,656,755 +0.54(+0.51%)
Sep 11, 2018 105.17 105.44 104.34 105.25 1,693,195 +0.12(+0.11%)
Sep 10, 2018 105.02 105.65 104.85 105.13 2,076,253 +0.47(+0.45%)
Sep 07, 2018 104.49 104.88 104.26 104.66 1,506,100 +0.06(+0.06%)
Sep 06, 2018 104.01 104.84 103.89 104.60 1,809,638 +0.59(+0.57%)
Sep 05, 2018 103.40 104.02 102.81 104.01 1,909,454 +0.46(+0.44%)
Sep 04, 2018 103.66 103.99 102.75 103.55 2,241,010 +0.01(+0.01%)
Aug 31, 2018 103.54 103.54 103.54 0 +0.53(+0.51%)
Aug 30, 2018 102.96 103.54 102.63 103.01 2,002,635 -0.65(-0.63%)
Aug 29, 2018 102.81 103.82 102.50 103.66 1,992,370 +0.96(+0.93%)
Aug 28, 2018 102.70 102.93 102.30 102.70 1,609,595 +0.24(+0.23%)
Aug 27, 2018 100.54 102.75 100.54 102.46 2,560,201 +2.31(+2.31%)
Aug 24, 2018 99.94 100.40 99.81 100.15 3,335,200 +0.40(+0.40%)
Aug 23, 2018 100.77 100.81 99.70 99.75 1,630,788 -0.94(-0.93%)
Aug 22, 2018 100.54 100.86 99.85 100.69 1,278,150 +0.08(+0.08%)
Aug 21, 2018 101.09 101.35 100.45 100.61 1,907,910 +0.03(+0.03%)
Aug 20, 2018 100.79 101.10 100.51 100.58 1,214,822 -0.13(-0.13%)
Aug 17, 2018 100.61 101.14 100.40 100.71 3,012,800 +0.23(+0.23%)
Aug 16, 2018 100.52 101.18 100.11 100.48 1,579,722 +0.39(+0.39%)
Aug 15, 2018 100.20 100.48 99.51 100.09 1,777,654 -0.70(-0.69%)
Aug 14, 2018 99.96 101.09 99.85 100.79 1,854,479 +0.93(+0.93%)
Aug 13, 2018 100.23 100.74 99.05 99.86 2,216,419 -0.47(-0.47%)
Aug 10, 2018 101.41 101.41 99.84 100.33 1,763,700 -1.38(-1.36%)
Aug 09, 2018 102.17 102.19 101.63 101.71 1,279,691 -0.24(-0.24%)
Aug 08, 2018 102.14 102.29 101.59 101.95 1,376,643 -0.31(-0.30%)
Aug 07, 2018 102.46 102.61 101.95 102.26 2,162,860 -0.05(-0.05%)
Aug 06, 2018 101.04 102.44 100.95 102.31 2,503,192 +0.94(+0.93%)
Aug 03, 2018 101.46 101.60 100.88 101.37 2,224,200 -0.08(-0.08%)
Aug 02, 2018 101.70 101.85 100.73 101.45 2,414,830 -0.55(-0.54%)
Aug 01, 2018 102.60 102.98 101.83 102.00 2,150,914 -0.58(-0.57%)
Jul 31, 2018 102.32 103.11 101.80 102.58 3,611,055 +0.77(+0.76%)
Jul 30, 2018 102.75 103.01 101.60 101.81 1,744,868 -0.94(-0.91%)
Jul 27, 2018 103.86 104.04 102.66 102.75 2,401,900 -1.04(-1.00%)
Jul 26, 2018 103.87 104.42 103.38 103.79 2,470,159 +0.25(+0.24%)
Jul 25, 2018 103.54 104.01 102.83 103.54 3,152,987 -0.01(-0.01%)
Jul 24, 2018 103.99 104.21 102.88 103.55 3,319,886 +0.41(+0.40%)
Jul 23, 2018 101.40 103.43 101.01 103.14 3,493,972 +1.85(+1.83%)
Jul 20, 2018 102.57 103.00 101.11 101.29 3,924,143 -1.91(-1.85%)
Jul 19, 2018 106.00 106.08 102.71 103.20 5,937,130 +4.42(+4.47%)
Jul 18, 2018 99.65 99.90 98.50 98.78 3,188,999 -0.80(-0.80%)
Jul 17, 2018 98.21 99.85 97.91 99.58 4,108,910 +1.41(+1.44%)
Jul 16, 2018 99.08 99.42 98.03 98.17 1,953,907 -1.03(-1.04%)
Jul 13, 2018 99.87 100.08 98.49 99.20 2,104,198 -0.42(-0.42%)
Jul 12, 2018 99.32 99.85 99.09 99.62 2,356,351 +1.05(+1.07%)
Jul 11, 2018 99.33 99.61 98.50 98.57 1,833,292 -1.59(-1.59%)
Jul 10, 2018 99.70 100.48 99.49 100.16 1,760,820 +0.66(+0.66%)
Jul 09, 2018 99.60 99.92 99.04 99.50 3,205,075 +0.17(+0.17%)
Jul 06, 2018 99.00 99.49 98.87 99.33 1,906,549 +0.47(+0.48%)
Jul 05, 2018 99.08 99.45 98.25 98.86 2,482,961 +0.39(+0.40%)
Jul 03, 2018 98.47 98.47 98.47 0 +0.34(+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.