Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 82.48 83.07 82.48 82.79 2,246,335 -0.18(-0.22%)
Mar 30, 2017 82.92 83.26 82.67 82.97 2,327,788 +0.10(+0.12%)
Mar 29, 2017 82.80 83.08 82.52 82.88 1,695,360 -0.13(-0.15%)
Mar 28, 2017 82.92 83.16 82.43 83.00 3,179,962 -0.14(-0.17%)
Mar 27, 2017 82.70 83.34 82.53 83.15 2,170,312 +0.03(+0.03%)
Mar 24, 2017 83.44 83.96 82.73 83.12 3,220,805 -0.28(-0.34%)
Mar 23, 2017 83.42 83.75 83.18 83.40 2,271,391 -0.02(-0.02%)
Mar 22, 2017 83.50 83.65 82.93 83.42 1,815,478 +0.04(+0.05%)
Mar 21, 2017 83.88 84.14 83.02 83.38 1,889,325 -0.18(-0.22%)
Mar 20, 2017 83.87 83.97 83.44 83.56 1,590,113 -0.19(-0.23%)
Mar 17, 2017 83.61 83.95 83.49 83.76 3,215,310 +0.26(+0.31%)
Mar 16, 2017 84.36 84.53 83.10 83.50 2,740,359 -1.03(-1.22%)
Mar 15, 2017 84.13 84.85 84.08 84.53 1,843,885 +0.59(+0.70%)
Mar 14, 2017 84.35 84.35 83.53 83.94 1,727,921 -0.62(-0.73%)
Mar 13, 2017 84.65 84.74 84.03 84.56 1,689,337 -0.25(-0.30%)
Mar 10, 2017 84.60 85.05 84.40 84.81 2,318,916 +0.43(+0.52%)
Mar 09, 2017 83.61 84.50 83.61 84.37 2,390,566 +0.67(+0.80%)
Mar 08, 2017 83.14 83.88 83.00 83.71 1,937,003 +0.53(+0.64%)
Mar 07, 2017 83.09 83.43 82.87 83.18 1,643,841 -0.02(-0.02%)
Mar 06, 2017 83.29 83.58 82.76 83.20 2,295,025 -0.72(-0.85%)
Mar 03, 2017 83.76 84.04 83.31 83.91 2,269,691 +0.20(+0.24%)
Mar 02, 2017 84.06 84.08 83.54 83.71 1,582,265 -0.62(-0.73%)
Mar 01, 2017 83.64 84.65 83.36 84.33 2,649,920 +1.65(+2.00%)
Feb 28, 2017 82.98 83.17 82.56 82.67 2,357,758 -0.56(-0.67%)
Feb 27, 2017 83.03 83.43 82.89 83.23 1,801,396 +0.05(+0.06%)
Feb 24, 2017 82.45 83.19 82.15 83.19 2,042,019 +0.92(+1.12%)
Feb 23, 2017 82.14 82.33 81.78 82.27 1,849,988 +0.32(+0.39%)
Feb 22, 2017 81.79 82.06 81.66 81.95 2,138,444 +0.05(+0.06%)
Feb 21, 2017 81.69 82.21 81.49 81.90 2,387,874 +0.68(+0.83%)
Feb 17, 2017 81.22 81.22 81.22 0 -0.19(-0.24%)
Feb 16, 2017 81.74 81.79 80.83 81.42 2,572,063 -0.35(-0.43%)
Feb 15, 2017 80.93 81.84 80.83 81.77 2,153,342 +0.49(+0.61%)
Feb 14, 2017 80.86 81.46 80.74 81.27 1,373,100 -0.09(-0.11%)
Feb 13, 2017 81.20 81.45 80.99 81.36 1,519,133 +0.20(+0.25%)
Feb 10, 2017 80.95 81.24 80.74 81.16 1,384,581 +0.21(+0.26%)
Feb 09, 2017 80.22 81.18 80.12 80.94 2,170,323 +0.75(+0.94%)
Feb 08, 2017 79.90 80.32 79.79 80.19 1,758,769 -0.10(-0.12%)
Feb 07, 2017 80.21 80.50 79.98 80.29 1,800,115 +0.09(+0.11%)
Feb 06, 2017 80.45 80.57 79.78 80.20 2,136,490 -0.68(-0.84%)
Feb 03, 2017 81.02 81.14 80.52 80.88 1,773,479 -0.01(-0.01%)
Feb 02, 2017 80.33 81.05 79.83 80.89 2,463,519 +0.15(+0.19%)
Feb 01, 2017 81.71 81.87 80.06 80.73 4,804,786 -0.37(-0.45%)
Jan 31, 2017 79.62 81.28 79.11 81.10 6,453,921 +3.44(+4.43%)
Jan 30, 2017 78.58 78.61 77.05 77.66 2,394,574 -0.58(-0.74%)
Jan 27, 2017 78.24 78.30 77.79 78.24 2,356,496 +0.16(+0.21%)
Jan 26, 2017 78.14 78.30 77.84 78.07 1,976,767 -0.23(-0.30%)
Jan 25, 2017 77.55 78.33 77.47 78.31 2,314,014 +0.97(+1.25%)
Jan 24, 2017 77.32 77.74 76.31 77.34 3,113,892 +0.03(+0.04%)
Jan 23, 2017 77.62 77.79 77.17 77.31 2,540,689 -0.51(-0.66%)
Jan 20, 2017 78.12 78.19 77.43 77.82 2,288,381 -0.07(-0.09%)
Jan 19, 2017 78.36 78.57 77.53 77.89 3,032,798 -0.57(-0.73%)
Jan 18, 2017 78.76 78.86 78.28 78.46 2,191,679 +0.27(+0.35%)
Jan 17, 2017 78.28 78.35 77.56 78.19 3,327,175 -0.43(-0.55%)
Jan 13, 2017 78.62 78.62 78.62 0 +0.07(+0.09%)
Jan 12, 2017 78.33 78.71 78.00 78.56 3,721,160 -0.06(-0.07%)
Jan 11, 2017 78.29 79.02 77.93 78.61 2,876,762 +0.24(+0.31%)
Jan 10, 2017 77.76 78.59 77.66 78.37 3,619,441 +0.49(+0.63%)
Jan 09, 2017 77.70 77.98 77.55 77.88 2,398,046 +0.15(+0.20%)
Jan 06, 2017 77.30 78.00 77.05 77.73 2,176,786 +0.41(+0.52%)
Jan 05, 2017 76.62 77.36 76.48 77.32 3,506,973 +0.71(+0.92%)
Jan 04, 2017 76.08 77.10 76.01 76.61 3,306,581 +0.48(+0.63%)
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.