Skip to main content

Danaher Corp (NY: DHR )

249.03 +0.26 (+0.10%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 91.53 92.08 91.13 91.64 2,235,283 +0.41(+0.45%)
Nov 29, 2017 91.73 91.73 90.74 91.23 2,048,866 -0.37(-0.40%)
Nov 28, 2017 91.46 91.93 91.17 91.60 2,821,611 +0.26(+0.29%)
Nov 27, 2017 91.47 91.56 91.12 91.34 1,439,895 +0.03(+0.03%)
Nov 24, 2017 91.30 91.46 90.91 91.31 923,237 +0.25(+0.28%)
Nov 22, 2017 91.48 91.52 90.62 91.06 1,627,176 -0.41(-0.45%)
Nov 21, 2017 91.29 91.50 91.05 91.46 1,624,580 +0.49(+0.53%)
Nov 20, 2017 90.61 91.10 90.35 90.98 1,320,202 +0.37(+0.41%)
Nov 17, 2017 90.43 90.94 90.12 90.61 1,555,387 -0.27(-0.30%)
Nov 16, 2017 89.93 91.15 89.66 90.88 1,593,657 +1.13(+1.26%)
Nov 15, 2017 90.39 90.44 89.75 89.75 1,898,870 -0.75(-0.83%)
Nov 14, 2017 90.13 90.62 89.81 90.50 2,033,505 -0.14(-0.15%)
Nov 13, 2017 89.49 90.69 89.19 90.64 2,101,642 +1.06(+1.18%)
Nov 10, 2017 90.13 90.23 89.01 89.58 2,431,782 -0.72(-0.80%)
Nov 09, 2017 90.53 90.58 89.53 90.30 2,492,945 -0.25(-0.28%)
Nov 08, 2017 90.24 90.67 90.09 90.55 2,060,982 +0.04(+0.04%)
Nov 07, 2017 90.06 90.60 89.92 90.51 1,307,775 +0.56(+0.63%)
Nov 06, 2017 90.43 90.43 89.71 89.95 1,860,478 -0.50(-0.55%)
Nov 03, 2017 89.91 90.47 89.56 90.44 1,831,613 +0.41(+0.45%)
Nov 02, 2017 90.16 90.45 89.69 90.04 2,006,933 -0.19(-0.22%)
Nov 01, 2017 89.71 90.44 89.43 90.23 2,964,368 +0.62(+0.69%)
Oct 31, 2017 89.08 89.80 89.03 89.61 2,942,686 +0.45(+0.50%)
Oct 30, 2017 89.32 89.54 88.86 89.16 2,389,988 -0.43(-0.48%)
Oct 27, 2017 88.78 89.60 88.77 89.59 2,960,862 +0.77(+0.86%)
Oct 26, 2017 88.08 88.99 87.74 88.82 2,771,845 +0.79(+0.89%)
Oct 25, 2017 88.24 88.35 87.53 88.03 2,880,451 -0.29(-0.33%)
Oct 24, 2017 88.21 88.60 87.62 88.33 3,620,105 +0.47(+0.53%)
Oct 23, 2017 88.60 89.07 87.80 87.86 2,993,017 -0.31(-0.35%)
Oct 20, 2017 87.45 88.70 87.45 88.17 4,235,685 +0.67(+0.77%)
Oct 19, 2017 87.24 89.00 86.43 87.50 9,192,492 +3.93(+4.71%)
Oct 18, 2017 82.93 83.69 82.64 83.57 3,469,395 +0.77(+0.93%)
Oct 17, 2017 82.98 83.47 81.39 82.80 4,981,748 -0.84(-1.01%)
Oct 16, 2017 84.46 84.71 83.48 83.65 2,963,398 -0.69(-0.82%)
Oct 13, 2017 84.33 84.59 84.12 84.33 2,103,368 -0.18(-0.22%)
Oct 12, 2017 84.48 84.93 84.27 84.52 2,103,359 +0.07(+0.08%)
Oct 11, 2017 84.68 84.97 84.42 84.45 1,413,320 -0.20(-0.24%)
Oct 10, 2017 84.33 84.90 84.33 84.66 1,930,721 +0.14(+0.16%)
Oct 09, 2017 85.11 85.17 84.20 84.52 2,313,280 -0.58(-0.68%)
Oct 06, 2017 84.48 85.17 84.37 85.10 2,136,212 +0.64(+0.76%)
Oct 05, 2017 84.45 84.60 84.02 84.46 1,601,180 +0.09(+0.10%)
Oct 04, 2017 83.76 84.54 83.76 84.37 1,633,927 +0.35(+0.42%)
Oct 03, 2017 84.30 84.38 83.62 84.02 1,271,660 +0.00(+0.00%)
Oct 02, 2017 83.52 84.33 83.38 84.02 1,967,338 +0.72(+0.86%)
Sep 29, 2017 82.63 83.42 82.55 83.31 2,393,487 +0.72(+0.87%)
Sep 28, 2017 82.82 83.06 82.19 82.59 2,851,835 -0.27(-0.33%)
Sep 27, 2017 82.37 82.86 2,626,510 +0.00(+0.00%)
Sep 26, 2017 83.25 83.43 82.56 82.86 2,463,169 -0.52(-0.63%)
Sep 25, 2017 84.21 84.42 82.90 83.38 2,271,838 -0.76(-0.90%)
Sep 22, 2017 83.84 84.25 83.49 84.14 1,966,182 +0.35(+0.42%)
Sep 21, 2017 83.95 84.28 83.74 83.79 1,952,189 -0.04(-0.05%)
Sep 20, 2017 84.38 84.48 83.50 83.83 3,643,300 -0.40(-0.47%)
Sep 19, 2017 85.47 85.92 84.17 84.23 3,242,521 -1.20(-1.41%)
Sep 18, 2017 85.70 85.89 85.34 85.43 1,723,589 -0.10(-0.11%)
Sep 15, 2017 85.79 84.97 85.53 3,694,751 -0.23(-0.27%)
Sep 14, 2017 84.45 85.77 84.33 85.76 3,373,089 +1.17(+1.39%)
Sep 13, 2017 84.63 84.91 84.31 84.58 2,543,383 -0.03(-0.03%)
Sep 12, 2017 84.42 84.67 84.15 84.61 2,225,852 +0.19(+0.23%)
Sep 11, 2017 84.12 84.60 84.10 84.42 2,713,146 +0.30(+0.36%)
Sep 08, 2017 82.61 84.74 82.48 84.12 5,646,633 +1.61(+1.95%)
Sep 07, 2017 81.71 82.66 81.43 82.51 3,366,414 +1.05(+1.29%)
Sep 06, 2017 80.68 81.62 80.50 81.46 3,499,858 +0.93(+1.16%)
Sep 05, 2017 80.66 80.89 80.29 80.53 2,162,731 -0.16(-0.20%)
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.