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 (%)
Sep 29, 2017 83.17 83.97 83.09 83.85 2,377,836 +0.72(+0.87%)
Sep 28, 2017 83.36 83.61 82.73 83.13 2,833,187 -0.27(-0.33%)
Sep 27, 2017 82.92 83.40 2,609,335 +0.00(+0.00%)
Sep 26, 2017 83.79 83.98 83.10 83.40 2,447,062 -0.53(-0.63%)
Sep 25, 2017 84.76 84.98 83.44 83.93 2,256,982 -0.76(-0.90%)
Sep 22, 2017 84.39 84.80 84.04 84.69 1,953,325 +0.35(+0.42%)
Sep 21, 2017 84.51 84.84 84.29 84.34 1,939,424 -0.04(-0.05%)
Sep 20, 2017 84.94 85.03 84.05 84.38 3,619,476 -0.40(-0.47%)
Sep 19, 2017 86.03 86.49 84.72 84.78 3,221,318 -1.21(-1.41%)
Sep 18, 2017 86.26 86.46 85.90 85.99 1,712,318 -0.10(-0.11%)
Sep 15, 2017 86.35 85.53 86.09 3,670,591 -0.23(-0.27%)
Sep 14, 2017 85.00 86.33 84.89 86.32 3,351,032 +1.18(+1.39%)
Sep 13, 2017 85.19 85.47 84.87 85.14 2,526,751 -0.03(-0.03%)
Sep 12, 2017 84.98 85.23 84.70 85.17 2,211,297 +0.20(+0.23%)
Sep 11, 2017 84.67 85.16 84.65 84.98 2,695,405 +0.30(+0.36%)
Sep 08, 2017 83.15 85.30 83.02 84.67 5,609,710 +1.62(+1.95%)
Sep 07, 2017 82.25 83.21 81.97 83.05 3,344,401 +1.05(+1.29%)
Sep 06, 2017 81.21 82.15 81.03 82.00 3,476,972 +0.94(+1.16%)
Sep 05, 2017 81.19 81.42 80.82 81.06 2,148,589 -0.17(-0.20%)
Sep 01, 2017 81.36 81.53 80.74 81.23 1,647,658 -0.19(-0.23%)
Aug 31, 2017 80.45 81.58 80.29 81.41 2,866,492 +1.25(+1.56%)
Aug 30, 2017 79.86 80.29 79.75 80.16 1,988,177 +0.15(+0.18%)
Aug 29, 2017 79.83 80.23 79.75 80.02 2,038,994 -0.37(-0.46%)
Aug 28, 2017 80.44 80.60 80.16 80.39 1,752,766 +0.20(+0.26%)
Aug 25, 2017 80.13 80.38 79.95 80.18 2,400,684 +0.34(+0.43%)
Aug 24, 2017 79.81 79.90 79.27 79.84 2,094,045 -0.01(-0.01%)
Aug 23, 2017 80.26 80.39 79.57 79.85 2,017,769 -0.68(-0.85%)
Aug 22, 2017 79.20 80.58 79.20 80.53 2,336,035 +1.41(+1.78%)
Aug 21, 2017 78.94 79.55 78.86 79.13 2,420,077 +0.20(+0.26%)
Aug 18, 2017 78.80 79.36 78.51 78.92 2,931,837 -0.04(-0.05%)
Aug 17, 2017 79.58 79.82 78.96 78.96 2,347,241 -0.63(-0.80%)
Aug 16, 2017 78.94 79.88 78.88 79.60 3,237,000 +0.98(+1.24%)
Aug 15, 2017 78.68 78.93 78.40 78.62 1,843,111 -0.04(-0.05%)
Aug 14, 2017 78.12 78.77 77.92 78.66 2,409,355 +0.76(+0.98%)
Aug 11, 2017 77.34 78.24 77.20 77.90 2,493,941 +0.52(+0.67%)
Aug 10, 2017 78.12 78.22 77.10 77.38 3,772,144 -0.92(-1.17%)
Aug 09, 2017 78.36 78.74 78.09 78.30 2,732,243 -0.04(-0.05%)
Aug 08, 2017 79.36 79.36 78.21 78.34 3,069,630 -1.13(-1.42%)
Aug 07, 2017 79.04 79.52 78.82 79.47 1,945,222 +0.41(+0.52%)
Aug 04, 2017 79.57 79.57 78.97 79.06 2,485,075 -0.26(-0.33%)
Aug 03, 2017 79.38 79.61 79.03 79.32 2,568,403 +0.00(+0.00%)
Aug 02, 2017 78.86 79.63 78.65 79.32 4,501,553 +0.45(+0.57%)
Aug 01, 2017 79.58 79.67 78.84 78.88 2,586,420 -0.65(-0.82%)
Jul 31, 2017 79.68 80.01 79.44 79.53 2,221,663 +0.06(+0.07%)
Jul 28, 2017 79.24 79.62 78.73 79.47 3,092,703 +0.26(+0.33%)
Jul 27, 2017 80.44 80.45 78.91 79.21 5,099,973 -0.83(-1.04%)
Jul 26, 2017 80.12 80.34 79.67 80.04 2,881,715 +0.02(+0.02%)
Jul 25, 2017 81.28 81.48 79.92 80.02 5,024,390 -1.02(-1.25%)
Jul 24, 2017 80.97 82.03 80.97 81.03 3,166,138 -0.02(-0.02%)
Jul 21, 2017 81.02 81.36 80.53 81.05 3,694,997 -0.15(-0.18%)
Jul 20, 2017 80.09 82.17 79.54 81.20 9,786,774 -2.53(-3.02%)
Jul 19, 2017 83.46 83.82 83.24 83.73 2,976,934 +0.30(+0.36%)
Jul 18, 2017 83.31 83.58 82.89 83.42 2,933,080 +0.01(+0.01%)
Jul 17, 2017 83.09 83.88 82.88 83.41 3,597,653 +0.46(+0.55%)
Jul 14, 2017 82.29 83.24 81.89 82.96 3,135,711 +0.72(+0.88%)
Jul 13, 2017 81.26 82.50 81.16 82.23 4,227,733 +0.75(+0.92%)
Jul 12, 2017 81.66 81.85 81.26 81.48 2,985,894 +0.38(+0.47%)
Jul 11, 2017 80.66 81.35 80.42 81.10 2,656,896 +0.53(+0.65%)
Jul 10, 2017 81.11 81.24 80.51 80.57 3,047,897 -0.50(-0.61%)
Jul 07, 2017 81.20 81.25 80.94 81.07 2,948,216 +0.14(+0.17%)
Jul 06, 2017 81.69 81.71 80.69 80.93 2,946,182 -1.13(-1.38%)
Jul 05, 2017 82.23 82.34 81.85 82.07 2,624,746 -0.17(-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.