Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 75.72 75.72 75.72 0 -0.37(-0.49%)
Dec 29, 2016 76.02 76.30 75.89 76.09 1,334,093 +0.09(+0.12%)
Dec 28, 2016 76.44 76.72 75.93 76.00 1,845,309 -0.55(-0.72%)
Dec 27, 2016 76.65 77.05 76.51 76.55 1,244,421 -0.13(-0.16%)
Dec 23, 2016 76.68 76.68 76.68 0 +0.60(+0.79%)
Dec 22, 2016 75.95 76.39 75.92 76.07 2,116,963 -0.03(-0.04%)
Dec 21, 2016 76.27 76.62 76.06 76.10 2,774,450 -0.48(-0.62%)
Dec 20, 2016 76.57 76.74 76.22 76.58 5,644,816 +0.23(+0.31%)
Dec 19, 2016 76.86 77.38 76.15 76.35 2,803,505 -0.59(-0.77%)
Dec 16, 2016 77.64 78.30 76.74 76.94 4,750,531 -0.50(-0.64%)
Dec 15, 2016 76.34 77.63 76.22 77.43 4,767,352 +0.99(+1.30%)
Dec 14, 2016 76.94 77.22 76.28 76.44 3,876,432 -0.51(-0.67%)
Dec 13, 2016 75.92 77.26 75.91 76.96 5,858,953 +1.37(+1.81%)
Dec 12, 2016 75.68 75.97 75.29 75.59 4,936,458 -0.26(-0.35%)
Dec 09, 2016 75.68 75.85 75.22 75.85 3,013,886 +0.35(+0.46%)
Dec 08, 2016 74.78 75.92 74.76 75.50 4,392,232 +0.75(+1.00%)
Dec 07, 2016 75.07 75.26 74.07 74.75 4,826,979 -0.40(-0.53%)
Dec 06, 2016 75.10 75.18 74.23 75.15 3,567,832 +0.26(+0.35%)
Dec 05, 2016 75.47 75.56 74.79 74.89 3,003,811 -0.20(-0.27%)
Dec 02, 2016 74.86 75.21 74.27 75.09 3,443,251 +0.29(+0.39%)
Dec 01, 2016 75.88 76.06 74.69 74.80 4,053,413 -1.12(-1.47%)
Nov 30, 2016 76.95 77.09 75.75 75.92 5,739,810 -0.93(-1.21%)
Nov 29, 2016 76.75 77.05 76.48 76.85 1,919,404 +0.10(+0.13%)
Nov 28, 2016 77.22 77.41 76.55 76.75 2,407,916 -0.51(-0.67%)
Nov 25, 2016 77.17 77.64 77.03 77.27 983,498 +0.39(+0.51%)
Nov 23, 2016 76.88 76.88 76.88 0 +0.72(+0.94%)
Nov 22, 2016 76.59 76.89 75.78 76.16 4,141,900 -0.78(-1.01%)
Nov 21, 2016 76.98 77.33 76.15 76.94 4,699,306 +0.22(+0.29%)
Nov 18, 2016 77.64 77.67 76.35 76.71 3,402,874 -0.95(-1.23%)
Nov 17, 2016 77.96 78.13 77.63 77.67 2,953,935 -0.23(-0.30%)
Nov 16, 2016 77.35 77.95 77.15 77.90 5,353,542 +0.56(+0.73%)
Nov 15, 2016 78.21 78.33 77.07 77.34 5,003,627 +0.51(+0.67%)
Nov 14, 2016 78.54 78.85 76.72 76.82 4,793,254 -1.79(-2.27%)
Nov 11, 2016 78.57 78.96 77.97 78.61 3,691,792 +0.68(+0.87%)
Nov 10, 2016 78.63 78.96 77.77 77.93 3,994,717 +0.01(+0.01%)
Nov 09, 2016 76.67 78.22 76.03 77.92 4,816,083 +1.26(+1.65%)
Nov 08, 2016 75.88 77.12 75.70 76.66 4,057,304 +0.71(+0.93%)
Nov 07, 2016 75.48 76.15 75.47 75.95 3,806,686 +1.22(+1.64%)
Nov 04, 2016 74.45 75.27 74.40 74.72 2,674,075 +0.39(+0.52%)
Nov 03, 2016 74.74 75.07 74.19 74.34 2,948,307 -0.19(-0.26%)
Nov 02, 2016 74.83 75.24 74.47 74.53 2,853,989 -0.28(-0.38%)
Nov 01, 2016 76.44 76.45 74.61 74.81 4,366,551 -1.48(-1.94%)
Oct 31, 2016 76.00 76.31 75.71 76.29 2,694,746 +0.35(+0.46%)
Oct 28, 2016 76.06 76.71 75.58 75.94 2,676,964 -0.14(-0.18%)
Oct 27, 2016 75.71 77.27 75.70 76.07 4,332,693 +0.57(+0.76%)
Oct 26, 2016 76.27 76.27 75.28 75.50 3,364,936 -1.00(-1.31%)
Oct 25, 2016 77.75 77.79 76.46 76.50 3,618,029 -1.48(-1.89%)
Oct 24, 2016 78.40 78.90 77.74 77.98 3,584,413 +0.12(+0.15%)
Oct 21, 2016 77.39 77.97 77.08 77.86 4,705,231 -0.01(-0.01%)
Oct 20, 2016 75.98 78.61 75.40 77.87 6,691,057 +2.93(+3.91%)
Oct 19, 2016 74.37 75.02 74.04 74.94 2,986,843 +0.71(+0.96%)
Oct 18, 2016 74.04 74.42 73.87 74.23 1,678,716 +0.55(+0.75%)
Oct 17, 2016 74.10 74.14 73.53 73.67 2,263,012 -0.29(-0.39%)
Oct 14, 2016 74.55 74.59 73.85 73.97 3,316,598 -0.05(-0.07%)
Oct 13, 2016 74.13 74.46 73.77 74.02 2,873,827 -0.55(-0.74%)
Oct 12, 2016 74.35 75.30 74.35 74.57 3,239,474 +0.43(+0.58%)
Oct 11, 2016 75.57 75.57 73.74 74.14 4,410,369 -1.83(-2.40%)
Oct 10, 2016 76.14 76.51 75.82 75.97 1,489,153 -0.03(-0.04%)
Oct 07, 2016 76.09 76.24 75.49 76.00 2,691,992 -0.07(-0.09%)
Oct 06, 2016 75.50 76.16 75.33 76.06 3,046,632 +0.52(+0.69%)
Oct 05, 2016 75.60 75.75 75.13 75.54 2,152,090 +0.12(+0.15%)
Oct 04, 2016 76.03 76.07 75.20 75.42 2,043,376 -0.32(-0.42%)
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.