Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 92.12 92.15 91.61 91.83 2,234,599 -0.16(-0.18%)
Mar 30, 2016 92.58 92.83 91.91 91.99 2,510,405 -0.22(-0.24%)
Mar 29, 2016 91.91 92.43 91.38 92.22 2,089,875 +0.27(+0.29%)
Mar 28, 2016 91.73 92.20 91.50 91.95 2,086,019 +0.19(+0.21%)
Mar 24, 2016 91.40 91.75 91.75 91.75 4,070,528 -0.06(-0.06%)
Mar 23, 2016 91.93 91.97 91.38 91.81 2,003,749 -0.09(-0.09%)
Mar 22, 2016 90.80 92.12 90.66 91.90 2,764,597 +0.22(+0.24%)
Mar 21, 2016 91.81 92.07 91.15 91.67 2,279,327 -0.42(-0.45%)
Mar 18, 2016 90.86 92.09 90.40 92.09 7,583,688 +1.68(+1.86%)
Mar 17, 2016 88.33 90.68 88.18 90.41 4,462,486 +2.18(+2.48%)
Mar 16, 2016 88.57 88.63 87.79 88.22 2,446,808 -0.41(-0.46%)
Mar 15, 2016 88.18 89.07 88.04 88.63 2,783,258 +0.22(+0.25%)
Mar 14, 2016 87.52 88.72 87.52 88.41 2,865,757 +0.84(+0.96%)
Mar 11, 2016 87.14 87.84 86.80 87.57 2,965,625 +1.35(+1.57%)
Mar 10, 2016 86.18 86.56 85.35 86.21 2,914,770 +0.72(+0.84%)
Mar 09, 2016 86.43 86.44 85.34 85.50 2,722,396 -0.46(-0.54%)
Mar 08, 2016 86.84 87.02 85.81 85.96 3,122,380 -1.25(-1.43%)
Mar 07, 2016 87.20 87.50 86.88 87.21 3,471,299 -0.45(-0.52%)
Mar 04, 2016 87.93 88.42 87.22 87.66 3,567,029 -0.12(-0.13%)
Mar 03, 2016 87.81 88.08 87.24 87.78 2,719,799 +0.33(+0.38%)
Mar 02, 2016 87.34 88.51 87.11 87.45 3,465,724 -0.11(-0.12%)
Mar 01, 2016 86.85 87.73 86.63 87.56 4,065,425 +1.29(+1.49%)
Feb 29, 2016 85.88 86.86 85.64 86.27 4,545,795 +0.19(+0.22%)
Feb 26, 2016 85.58 86.27 85.34 86.08 3,216,393 +0.78(+0.92%)
Feb 25, 2016 84.27 85.32 84.00 85.30 2,198,638 +1.02(+1.22%)
Feb 24, 2016 83.92 84.58 83.42 84.27 2,841,775 -0.12(-0.14%)
Feb 23, 2016 84.40 84.94 83.86 84.39 1,885,450 -0.42(-0.49%)
Feb 22, 2016 84.56 85.12 84.42 84.80 2,356,224 +1.06(+1.27%)
Feb 19, 2016 83.66 84.07 83.14 83.74 2,717,924 -0.02(-0.02%)
Feb 18, 2016 83.70 84.26 83.58 83.76 1,787,252 -0.39(-0.46%)
Feb 17, 2016 84.12 84.51 83.73 84.15 2,678,293 +0.56(+0.67%)
Feb 16, 2016 83.29 83.88 82.93 83.59 2,966,346 +1.52(+1.85%)
Feb 12, 2016 81.53 82.07 82.07 82.07 3,515,022 +1.29(+1.59%)
Feb 11, 2016 80.80 81.80 80.08 80.78 2,957,107 -1.57(-1.90%)
Feb 10, 2016 82.84 83.91 82.17 82.35 2,243,027 +0.02(+0.02%)
Feb 09, 2016 80.47 83.04 80.28 82.33 2,667,064 +1.01(+1.25%)
Feb 08, 2016 81.69 81.77 80.09 81.31 4,653,442 -0.87(-1.06%)
Feb 05, 2016 83.14 83.45 81.82 82.18 3,128,962 -1.36(-1.63%)
Feb 04, 2016 82.01 83.79 81.96 83.55 3,174,104 +1.36(+1.66%)
Feb 03, 2016 82.26 82.60 80.60 82.18 2,545,806 +0.65(+0.79%)
Feb 02, 2016 82.00 82.29 81.22 81.54 2,785,487 -1.54(-1.85%)
Feb 01, 2016 83.52 83.63 82.45 83.07 2,824,364 -0.67(-0.80%)
Jan 29, 2016 82.18 83.81 81.66 83.74 4,685,032 +2.11(+2.58%)
Jan 28, 2016 81.93 82.22 81.18 81.63 3,694,342 +0.21(+0.26%)
Jan 27, 2016 81.84 82.70 80.84 81.42 5,026,133 -0.42(-0.51%)
Jan 26, 2016 80.11 82.10 78.52 81.84 6,778,522 +0.29(+0.36%)
Jan 25, 2016 82.50 82.77 81.41 81.55 3,223,119 -0.94(-1.14%)
Jan 22, 2016 82.68 82.83 81.88 82.48 3,677,028 +0.89(+1.09%)
Jan 21, 2016 81.75 82.21 81.03 81.60 3,981,352 -0.55(-0.67%)
Jan 20, 2016 81.62 82.77 80.70 82.15 4,896,718 -0.59(-0.71%)
Jan 19, 2016 83.45 83.70 81.81 82.74 3,475,321 +0.41(+0.49%)
Jan 15, 2016 83.05 82.33 82.33 82.33 6,641,396 -2.05(-2.43%)
Jan 14, 2016 83.66 84.85 82.93 84.38 3,188,038 +0.76(+0.91%)
Jan 13, 2016 86.18 86.21 83.49 83.61 3,078,930 -1.96(-2.29%)
Jan 12, 2016 86.62 86.62 84.47 85.58 2,998,416 +0.10(+0.11%)
Jan 11, 2016 85.87 85.87 84.67 85.48 3,448,198 -0.05(-0.06%)
Jan 08, 2016 85.72 86.67 85.33 85.53 3,463,914 +0.05(+0.06%)
Jan 07, 2016 86.29 86.98 85.20 85.48 4,667,017 -2.25(-2.57%)
Jan 06, 2016 87.73 88.34 87.05 87.73 3,811,401 -1.03(-1.16%)
Jan 05, 2016 88.66 89.04 88.04 88.77 2,950,004 +0.16(+0.19%)
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.