Skip to main content

Danaher Corp (NY: DHR )

276.56 +4.67 (+1.72%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 69.64 70.02 69.53 69.74 4,003,571 +0.22(+0.32%)
Jul 28, 2016 69.45 69.67 69.14 69.52 3,217,908 +0.28(+0.41%)
Jul 27, 2016 69.55 69.66 69.08 69.24 3,564,925 -0.23(-0.33%)
Jul 26, 2016 69.60 69.67 69.31 69.47 3,903,173 -0.15(-0.21%)
Jul 25, 2016 70.34 70.38 69.00 69.61 4,576,388 +0.04(+0.06%)
Jul 22, 2016 69.71 69.76 69.07 69.57 3,619,998 -0.04(-0.06%)
Jul 21, 2016 69.70 70.00 69.43 69.61 4,157,111 -0.09(-0.12%)
Jul 20, 2016 69.61 69.88 69.46 69.70 2,720,760 +0.44(+0.63%)
Jul 19, 2016 69.15 69.37 69.00 69.26 3,322,844 -0.05(-0.07%)
Jul 18, 2016 69.38 69.85 68.97 69.31 2,734,365 +0.02(+0.02%)
Jul 15, 2016 69.63 69.97 69.15 69.30 3,440,078 +0.03(+0.05%)
Jul 14, 2016 69.98 70.05 69.07 69.26 3,405,328 -0.14(-0.20%)
Jul 13, 2016 69.12 69.60 68.94 69.40 3,513,443 +0.60(+0.87%)
Jul 12, 2016 68.72 69.19 68.72 68.80 4,331,295 +0.22(+0.32%)
Jul 11, 2016 69.43 69.49 68.52 68.58 6,555,345 -0.67(-0.96%)
Jul 08, 2016 69.37 69.11 68.93 69.25 5,950,968 +0.14(+0.20%)
Jul 07, 2016 69.44 69.59 68.54 69.11 4,847,095 +0.07(+0.10%)
Jul 06, 2016 68.72 69.41 68.28 69.04 11,148,606 +0.19(+0.27%)
Jul 05, 2016 66.30 68.85 66.23 68.85 18,269,962 +18.37(+36.38%)
Jul 01, 2016 50.00 50.49 50.49 50.49 11,149,825 +0.65(+1.31%)
Jun 30, 2016 49.45 49.84 49.43 49.84 8,854,905 +0.44(+0.89%)
Jun 29, 2016 48.70 49.50 48.70 49.40 6,108,041 +0.98(+2.03%)
Jun 28, 2016 48.23 48.45 47.85 48.41 6,876,527 +0.39(+0.82%)
Jun 27, 2016 48.12 48.50 47.78 48.02 10,208,978 -0.44(-0.91%)
Jun 24, 2016 48.18 49.35 48.18 48.46 15,989,301 -1.10(-2.22%)
Jun 23, 2016 49.29 49.56 49.12 49.56 4,750,403 +0.69(+1.41%)
Jun 22, 2016 48.97 49.14 48.81 48.87 3,625,646 +0.00(+0.01%)
Jun 21, 2016 48.92 48.99 48.71 48.86 3,346,844 +0.14(+0.29%)
Jun 20, 2016 48.84 49.15 48.71 48.72 5,321,874 +0.48(+1.00%)
Jun 17, 2016 48.85 48.91 48.18 48.24 10,783,297 -0.65(-1.32%)
Jun 16, 2016 48.27 48.98 48.19 48.88 4,179,219 +0.42(+0.88%)
Jun 15, 2016 48.81 48.84 48.45 48.46 4,322,073 -0.22(-0.46%)
Jun 14, 2016 48.32 48.77 48.11 48.68 3,951,308 +0.28(+0.58%)
Jun 13, 2016 48.88 49.13 48.38 48.40 4,692,452 -0.60(-1.23%)
Jun 10, 2016 49.18 49.28 48.92 49.00 3,480,944 -0.53(-1.08%)
Jun 09, 2016 49.32 49.58 49.22 49.53 3,608,577 +0.11(+0.23%)
Jun 08, 2016 48.98 49.48 48.97 49.42 4,621,461 +0.35(+0.71%)
Jun 07, 2016 48.94 49.29 48.86 49.07 3,830,007 +0.21(+0.42%)
Jun 06, 2016 48.50 49.01 48.50 48.86 4,736,163 +0.37(+0.75%)
Jun 03, 2016 48.44 48.56 48.19 48.50 4,657,143 -0.17(-0.35%)
Jun 02, 2016 48.39 48.71 48.27 48.67 3,331,423 +0.00(+0.00%)
Jun 01, 2016 48.45 48.80 48.20 48.67 5,267,338 +0.19(+0.39%)
May 31, 2016 48.56 48.64 48.20 48.48 10,934,565 -0.27(-0.56%)
May 27, 2016 48.94 48.75 48.75 48.75 6,399,375 -0.14(-0.29%)
May 26, 2016 49.14 49.27 48.80 48.89 3,211,782 -0.23(-0.46%)
May 25, 2016 49.23 49.53 49.08 49.12 4,203,655 -0.15(-0.31%)
May 24, 2016 48.79 49.44 48.65 49.27 6,283,092 +0.56(+1.14%)
May 23, 2016 48.46 48.82 48.32 48.72 3,861,462 +0.04(+0.09%)
May 20, 2016 48.52 48.99 48.33 48.67 4,857,424 +0.38(+0.80%)
May 19, 2016 48.18 48.39 47.82 48.29 5,766,050 -0.18(-0.37%)
May 18, 2016 48.41 48.63 48.11 48.46 4,343,072 -0.05(-0.11%)
May 17, 2016 48.64 48.84 48.34 48.52 3,846,245 -0.10(-0.21%)
May 16, 2016 48.16 48.76 47.94 48.62 4,844,419 +0.63(+1.31%)
May 13, 2016 48.30 48.53 47.85 47.99 4,882,773 -0.37(-0.76%)
May 12, 2016 48.32 48.48 48.00 48.36 3,786,764 +0.10(+0.21%)
May 11, 2016 48.44 48.69 48.19 48.26 3,872,962 -0.20(-0.42%)
May 10, 2016 48.05 48.47 48.05 48.46 3,847,968 +0.62(+1.30%)
May 09, 2016 47.81 48.00 47.61 47.84 2,750,130 -0.02(-0.05%)
May 06, 2016 47.35 47.90 47.21 47.86 4,432,086 +0.49(+1.04%)
May 05, 2016 47.50 47.59 47.21 47.37 4,352,863 +0.10(+0.21%)
May 04, 2016 47.17 47.62 47.03 47.27 5,835,556 -0.48(-1.00%)
May 03, 2016 47.67 47.86 47.51 47.75 4,258,241 -0.25(-0.52%)
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.