Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 92.91 92.88 92.88 92.88 2,294,400 -0.47(-0.50%)
Dec 30, 2015 94.08 94.27 93.14 93.35 1,266,343 -0.82(-0.87%)
Dec 29, 2015 94.00 94.59 93.70 94.17 1,661,646 +0.76(+0.81%)
Dec 28, 2015 93.19 93.55 92.87 93.41 1,282,206 +0.01(+0.01%)
Dec 24, 2015 93.44 93.40 93.40 93.40 871,500 -0.32(-0.34%)
Dec 23, 2015 93.08 93.96 92.88 93.72 1,645,539 +0.98(+1.06%)
Dec 22, 2015 92.92 93.03 91.73 92.74 2,019,729 +0.26(+0.28%)
Dec 21, 2015 91.66 92.49 91.56 92.48 2,930,659 +1.25(+1.37%)
Dec 18, 2015 91.31 92.26 91.11 91.23 6,392,462 -0.66(-0.72%)
Dec 17, 2015 94.65 94.84 91.87 91.89 3,519,891 -2.24(-2.38%)
Dec 16, 2015 93.01 94.40 92.39 94.13 3,700,448 +1.57(+1.70%)
Dec 15, 2015 94.05 94.30 92.40 92.56 5,072,446 -0.81(-0.87%)
Dec 14, 2015 93.37 93.70 92.56 93.37 2,977,282 +0.35(+0.38%)
Dec 11, 2015 93.59 94.11 92.64 93.02 2,947,128 -1.63(-1.72%)
Dec 10, 2015 94.63 95.43 94.31 94.65 2,282,475 +0.18(+0.19%)
Dec 09, 2015 95.10 96.39 94.20 94.47 2,777,553 -1.30(-1.36%)
Dec 08, 2015 94.66 95.90 94.25 95.77 3,792,666 -0.53(-0.55%)
Dec 07, 2015 96.54 96.71 95.95 96.30 2,280,170 -0.23(-0.24%)
Dec 04, 2015 94.81 96.70 94.55 96.53 4,564,832 +1.98(+2.09%)
Dec 03, 2015 95.98 96.31 94.23 94.55 3,290,779 -1.43(-1.49%)
Dec 02, 2015 96.38 96.80 95.82 95.98 2,070,604 -0.67(-0.69%)
Dec 01, 2015 96.95 97.49 96.38 96.65 3,264,434 +0.26(+0.27%)
Nov 30, 2015 96.88 97.12 96.26 96.39 2,989,655 -0.46(-0.47%)
Nov 27, 2015 97.20 97.29 96.67 96.85 871,391 +0.02(+0.02%)
Nov 25, 2015 96.84 96.83 96.83 96.83 1,869,400 +0.32(+0.33%)
Nov 24, 2015 96.34 96.78 95.90 96.51 2,344,950 -0.70(-0.72%)
Nov 23, 2015 97.34 97.54 96.64 97.21 1,319,028 -0.14(-0.14%)
Nov 20, 2015 97.20 97.62 97.02 97.35 1,941,184 +0.40(+0.41%)
Nov 19, 2015 96.79 97.35 96.60 96.95 3,259,730 -0.08(-0.08%)
Nov 18, 2015 95.43 97.15 95.20 97.03 2,029,344 +1.68(+1.76%)
Nov 17, 2015 95.08 96.08 94.67 95.35 2,206,881 +0.20(+0.21%)
Nov 16, 2015 93.61 95.21 93.54 95.15 2,404,356 +1.61(+1.72%)
Nov 13, 2015 93.82 94.29 93.30 93.54 2,171,106 -0.55(-0.58%)
Nov 12, 2015 94.60 95.55 94.06 94.09 2,146,182 -1.03(-1.08%)
Nov 11, 2015 95.20 96.10 95.02 95.12 2,035,659 +0.02(+0.02%)
Nov 10, 2015 95.11 95.47 94.55 95.10 2,235,710 -0.29(-0.30%)
Nov 09, 2015 95.49 95.94 94.84 95.39 1,931,361 -0.44(-0.46%)
Nov 06, 2015 95.19 95.83 95.05 95.83 2,006,841 +0.19(+0.20%)
Nov 05, 2015 95.90 96.28 95.55 95.64 2,868,775 -0.17(-0.18%)
Nov 04, 2015 95.66 96.08 95.01 95.81 2,895,598 +0.11(+0.11%)
Nov 03, 2015 95.20 95.90 94.90 95.70 3,224,010 +0.17(+0.18%)
Nov 02, 2015 93.51 95.77 93.37 95.53 3,787,499 +2.22(+2.38%)
Oct 30, 2015 93.00 93.93 92.32 93.31 4,019,205 +0.27(+0.29%)
Oct 29, 2015 92.27 93.15 91.80 93.04 2,327,250 +0.44(+0.48%)
Oct 28, 2015 91.78 92.65 91.39 92.60 2,630,071 +0.94(+1.03%)
Oct 27, 2015 91.73 92.12 91.31 91.66 2,653,619 -0.72(-0.78%)
Oct 26, 2015 92.82 93.13 92.13 92.38 2,437,550 -0.44(-0.47%)
Oct 23, 2015 94.24 94.24 92.06 92.82 5,120,770 -1.16(-1.23%)
Oct 22, 2015 88.49 94.61 88.09 93.98 7,117,615 +4.86(+5.45%)
Oct 21, 2015 89.87 89.96 88.99 89.12 5,046,213 -0.31(-0.35%)
Oct 20, 2015 88.85 89.82 88.51 89.43 2,410,270 +0.28(+0.31%)
Oct 19, 2015 88.63 89.15 88.33 89.15 1,733,703 +0.21(+0.24%)
Oct 16, 2015 89.31 89.44 88.33 88.94 3,114,619 -0.12(-0.13%)
Oct 15, 2015 88.47 89.14 87.97 89.06 2,093,686 +0.82(+0.93%)
Oct 14, 2015 89.15 89.37 88.11 88.24 3,642,162 -0.95(-1.07%)
Oct 13, 2015 88.95 89.75 88.73 89.19 2,336,799 -0.29(-0.32%)
Oct 12, 2015 88.43 89.50 88.35 89.48 2,338,698 +0.97(+1.10%)
Oct 09, 2015 88.83 89.39 88.30 88.51 3,944,556 -0.38(-0.43%)
Oct 08, 2015 88.20 89.04 87.97 88.89 3,220,835 +0.45(+0.51%)
Oct 07, 2015 87.92 88.77 87.66 88.44 2,831,831 +1.21(+1.39%)
Oct 06, 2015 87.67 87.93 86.51 87.23 3,752,511 -0.80(-0.91%)
Oct 05, 2015 87.21 88.20 86.90 88.03 3,297,574 +1.37(+1.58%)
Oct 02, 2015 84.20 86.66 83.85 86.66 3,093,722 +1.33(+1.56%)
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.