Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 73.75 73.91 73.37 73.47 2,653,097 -0.50(-0.67%)
Feb 27, 2017 73.79 74.14 73.66 73.97 2,027,045 +0.04(+0.06%)
Feb 24, 2017 73.27 73.93 73.01 73.93 2,297,809 +0.82(+1.12%)
Feb 23, 2017 73.00 73.16 72.68 73.11 2,081,723 +0.28(+0.39%)
Feb 22, 2017 72.69 72.93 72.57 72.83 2,406,312 +0.04(+0.06%)
Feb 21, 2017 72.59 73.06 72.41 72.78 2,686,987 +0.60(+0.83%)
Feb 17, 2017 72.18 72.18 72.18 0 -0.17(-0.24%)
Feb 16, 2017 72.64 72.69 71.83 72.35 2,894,247 -0.31(-0.43%)
Feb 15, 2017 71.92 72.73 71.83 72.66 2,423,076 +0.44(+0.61%)
Feb 14, 2017 71.86 72.39 71.75 72.23 1,545,099 -0.08(-0.11%)
Feb 13, 2017 72.16 72.38 71.98 72.30 1,709,424 +0.18(+0.25%)
Feb 10, 2017 71.94 72.20 71.75 72.12 1,558,018 +0.19(+0.26%)
Feb 09, 2017 71.29 72.14 71.20 71.93 2,442,184 +0.67(+0.94%)
Feb 08, 2017 71.01 71.38 70.91 71.26 1,979,078 -0.09(-0.12%)
Feb 07, 2017 71.28 71.54 71.07 71.35 2,025,603 +0.08(+0.11%)
Feb 06, 2017 71.50 71.60 70.90 71.27 2,404,114 -0.60(-0.84%)
Feb 03, 2017 72.00 72.11 71.56 71.87 1,995,630 -0.01(-0.01%)
Feb 02, 2017 71.38 72.03 70.95 71.88 2,772,107 +0.14(+0.19%)
Feb 01, 2017 72.61 72.76 71.15 71.74 5,406,648 -0.33(-0.45%)
Jan 31, 2017 70.76 72.23 70.30 72.07 7,262,359 +3.06(+4.43%)
Jan 30, 2017 69.83 69.86 68.47 69.01 2,694,526 -0.52(-0.74%)
Jan 27, 2017 69.53 69.58 69.13 69.53 2,651,678 +0.15(+0.21%)
Jan 26, 2017 69.44 69.58 69.18 69.38 2,224,383 -0.21(-0.30%)
Jan 25, 2017 68.92 69.61 68.85 69.59 2,603,874 +0.86(+1.25%)
Jan 24, 2017 68.71 69.09 67.82 68.73 3,503,948 +0.03(+0.04%)
Jan 23, 2017 68.98 69.13 68.58 68.70 2,858,943 -0.46(-0.66%)
Jan 20, 2017 69.43 69.49 68.81 69.16 2,575,031 -0.06(-0.09%)
Jan 19, 2017 69.64 69.82 68.90 69.22 3,412,696 -0.51(-0.73%)
Jan 18, 2017 69.99 70.08 69.56 69.73 2,466,215 +0.24(+0.35%)
Jan 17, 2017 69.56 69.63 68.93 69.49 3,743,947 -0.39(-0.55%)
Jan 13, 2017 69.87 69.87 69.87 0 +0.06(+0.09%)
Jan 12, 2017 69.61 69.95 69.31 69.81 4,187,284 -0.05(-0.07%)
Jan 11, 2017 69.57 70.22 69.25 69.86 3,237,114 +0.21(+0.31%)
Jan 10, 2017 69.11 69.84 69.01 69.65 4,072,824 +0.44(+0.63%)
Jan 09, 2017 69.05 69.30 68.92 69.21 2,698,433 +0.14(+0.20%)
Jan 06, 2017 68.70 69.32 68.47 69.07 2,449,457 +0.36(+0.52%)
Jan 05, 2017 68.09 68.75 67.97 68.71 3,946,267 +0.63(+0.92%)
Jan 04, 2017 67.61 68.52 67.54 68.09 3,720,773 +0.43(+0.63%)
Jan 03, 2017 67.36 67.80 67.18 67.66 3,309,126 +0.81(+1.21%)
Dec 30, 2016 66.85 66.85 66.85 0 -0.33(-0.49%)
Dec 29, 2016 67.12 67.36 67.00 67.18 1,511,087 +0.08(+0.12%)
Dec 28, 2016 67.48 67.73 67.03 67.10 2,090,125 -0.50(-0.74%)
Dec 27, 2016 67.68 68.03 67.56 67.60 1,409,264 -0.11(-0.16%)
Dec 23, 2016 67.71 67.71 67.71 0 +0.53(+0.79%)
Dec 22, 2016 67.06 67.46 67.04 67.18 2,397,387 -0.03(-0.04%)
Dec 21, 2016 67.35 67.66 67.17 67.20 3,141,969 -0.42(-0.62%)
Dec 20, 2016 67.61 67.77 67.30 67.62 6,392,560 +0.21(+0.31%)
Dec 19, 2016 67.87 68.32 67.24 67.42 3,174,873 -0.52(-0.77%)
Dec 16, 2016 68.56 69.14 67.77 67.94 5,379,813 -0.44(-0.64%)
Dec 15, 2016 67.41 68.55 67.30 68.38 5,398,862 +0.87(+1.30%)
Dec 14, 2016 67.94 68.19 67.36 67.50 4,389,926 -0.45(-0.67%)
Dec 13, 2016 67.04 68.22 67.03 67.96 6,635,062 +1.21(+1.81%)
Dec 12, 2016 66.82 67.08 66.48 66.75 5,590,369 -0.23(-0.35%)
Dec 09, 2016 66.82 66.98 66.42 66.98 3,413,122 +0.31(+0.46%)
Dec 08, 2016 66.03 67.04 66.02 66.67 4,974,052 +0.66(+1.00%)
Dec 07, 2016 66.29 66.46 65.41 66.01 5,466,388 -0.35(-0.53%)
Dec 06, 2016 66.32 66.39 65.55 66.36 4,040,447 +0.23(+0.35%)
Dec 05, 2016 66.64 66.72 66.04 66.13 3,401,713 -0.18(-0.27%)
Dec 02, 2016 66.10 66.41 65.58 66.31 3,899,363 +0.26(+0.39%)
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.