Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 73.19 73.76 73.16 73.76 5,982,508 +0.65(+0.89%)
Jun 29, 2016 72.08 73.27 72.08 73.11 4,126,685 +1.45(+2.03%)
Jun 28, 2016 71.38 71.71 70.83 71.66 4,645,886 +0.58(+0.82%)
Jun 27, 2016 71.22 71.78 70.72 71.07 6,897,340 -0.65(-0.91%)
Jun 24, 2016 71.32 73.04 71.32 71.72 10,802,615 -1.63(-2.22%)
Jun 23, 2016 72.95 73.35 72.70 73.35 3,209,444 +1.02(+1.41%)
Jun 22, 2016 72.48 72.73 72.25 72.33 2,449,541 +0.01(+0.01%)
Jun 21, 2016 72.40 72.51 72.09 72.32 2,261,179 +0.21(+0.29%)
Jun 20, 2016 72.29 72.75 72.10 72.11 3,595,539 +0.72(+1.00%)
Jun 17, 2016 72.30 72.40 71.31 71.40 7,285,359 -0.96(-1.32%)
Jun 16, 2016 71.44 72.49 71.32 72.35 2,823,544 +0.63(+0.88%)
Jun 15, 2016 72.25 72.29 71.71 71.72 2,920,058 -0.33(-0.46%)
Jun 14, 2016 71.52 72.18 71.21 72.05 2,669,564 +0.42(+0.58%)
Jun 13, 2016 72.35 72.73 71.62 71.64 3,170,292 -0.89(-1.23%)
Jun 10, 2016 72.79 72.94 72.40 72.53 2,351,779 -0.79(-1.08%)
Jun 09, 2016 73.00 73.39 72.85 73.32 2,438,009 +0.17(+0.23%)
Jun 08, 2016 72.49 73.24 72.48 73.15 3,122,329 +0.52(+0.71%)
Jun 07, 2016 72.43 72.95 72.32 72.63 2,587,611 +0.31(+0.42%)
Jun 06, 2016 71.79 72.54 71.79 72.32 3,199,824 +0.54(+0.75%)
Jun 03, 2016 71.70 71.88 71.32 71.78 3,146,436 -0.26(-0.35%)
Jun 02, 2016 71.63 72.10 71.44 72.04 2,250,760 +0.00(+0.00%)
Jun 01, 2016 71.72 72.23 71.34 72.04 3,558,694 +0.32(+0.45%)
May 31, 2016 71.84 71.96 71.31 71.72 7,391,503 -0.40(-0.56%)
May 27, 2016 72.40 72.12 72.12 72.12 4,325,824 -0.21(-0.29%)
May 26, 2016 72.69 72.88 72.19 72.33 2,171,087 -0.34(-0.46%)
May 25, 2016 72.83 73.28 72.60 72.67 2,841,570 -0.23(-0.31%)
May 24, 2016 72.18 73.14 71.97 72.89 4,247,220 +0.82(+1.14%)
May 23, 2016 71.69 72.22 71.48 72.07 2,610,256 +0.07(+0.09%)
May 20, 2016 71.78 72.48 71.50 72.00 3,283,502 +0.57(+0.80%)
May 19, 2016 71.28 71.59 70.75 71.43 3,897,711 -0.26(-0.37%)
May 18, 2016 71.61 71.94 71.18 71.70 2,935,812 -0.08(-0.11%)
May 17, 2016 71.96 72.25 71.51 71.78 2,599,969 -0.15(-0.21%)
May 16, 2016 71.24 72.13 70.93 71.93 3,274,711 +0.93(+1.31%)
May 13, 2016 71.45 71.80 70.78 71.00 3,300,637 -0.55(-0.76%)
May 12, 2016 71.48 71.72 71.00 71.54 2,559,761 +0.15(+0.21%)
May 11, 2016 71.67 72.02 71.29 71.39 2,618,029 -0.30(-0.42%)
May 10, 2016 71.08 71.70 71.08 71.69 2,601,134 +0.92(+1.30%)
May 09, 2016 70.73 71.00 70.43 70.77 1,859,022 -0.04(-0.05%)
May 06, 2016 70.05 70.86 69.84 70.81 2,995,984 +0.73(+1.04%)
May 05, 2016 70.27 70.40 69.84 70.08 2,942,431 +0.15(+0.21%)
May 04, 2016 69.78 70.45 69.57 69.93 3,944,696 -0.71(-1.00%)
May 03, 2016 70.52 70.80 70.29 70.64 2,878,469 -0.37(-0.52%)
May 02, 2016 70.53 71.15 70.28 71.01 3,111,819 +0.47(+0.66%)
Apr 29, 2016 69.91 70.73 69.85 70.54 3,937,678 +0.29(+0.42%)
Apr 28, 2016 70.43 71.11 70.11 70.25 3,284,757 -0.61(-0.86%)
Apr 27, 2016 70.36 70.96 70.10 70.86 3,628,350 +0.61(+0.86%)
Apr 26, 2016 70.24 70.45 69.95 70.26 2,564,394 -0.07(-0.09%)
Apr 25, 2016 70.15 70.42 69.87 70.32 2,924,138 +0.02(+0.03%)
Apr 22, 2016 69.63 70.51 69.62 70.30 3,369,069 +0.31(+0.45%)
Apr 21, 2016 69.68 71.06 69.23 69.99 5,129,166 +0.78(+1.13%)
Apr 20, 2016 69.03 69.45 68.70 69.21 3,677,267 +0.07(+0.09%)
Apr 19, 2016 69.03 69.22 68.87 69.14 2,758,002 +0.34(+0.50%)
Apr 18, 2016 68.67 68.98 68.55 68.80 2,506,864 +0.17(+0.26%)
Apr 15, 2016 68.65 68.81 68.39 68.63 2,015,302 +0.05(+0.07%)
Apr 14, 2016 69.00 69.14 68.56 68.57 2,348,010 -0.15(-0.21%)
Apr 13, 2016 68.42 68.81 68.23 68.72 2,447,702 +0.56(+0.82%)
Apr 12, 2016 67.76 68.34 67.62 68.16 2,076,567 +0.58(+0.86%)
Apr 11, 2016 67.98 68.27 67.56 67.58 2,597,100 -0.37(-0.55%)
Apr 08, 2016 68.35 68.68 67.80 67.95 2,076,770 -0.07(-0.10%)
Apr 07, 2016 67.81 68.17 67.41 68.01 3,452,250 -0.41(-0.60%)
Apr 06, 2016 67.88 68.46 67.69 68.42 3,525,215 +0.42(+0.61%)
Apr 05, 2016 67.92 68.14 67.70 68.01 2,831,237 -0.35(-0.51%)
Apr 04, 2016 69.22 69.22 68.24 68.36 3,990,801 -1.37(-1.97%)
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.