Skip to main content

Danaher Corp (NY: DHR )

250.65 +1.88 (+0.76%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 90.28 90.28 90.28 0 -0.72(-0.79%)
Dec 28, 2017 91.08 91.22 90.53 91.00 772,079 +0.14(+0.15%)
Dec 27, 2017 90.48 91.04 90.12 90.86 1,084,311 +0.23(+0.26%)
Dec 26, 2017 90.63 91.06 90.56 90.63 610,639 -0.14(-0.15%)
Dec 22, 2017 91.03 91.36 90.72 90.76 2,690,617 -0.35(-0.38%)
Dec 21, 2017 91.99 92.26 91.06 91.11 2,258,297 -0.78(-0.85%)
Dec 20, 2017 91.74 92.41 91.61 91.89 3,068,230 +0.23(+0.25%)
Dec 19, 2017 91.72 91.98 91.34 91.66 1,918,251 +0.02(+0.02%)
Dec 18, 2017 91.52 92.10 91.38 91.64 3,005,771 +0.35(+0.38%)
Dec 15, 2017 90.54 91.62 90.54 91.29 5,221,756 +1.12(+1.24%)
Dec 14, 2017 91.66 91.66 89.85 90.17 2,930,737 -1.26(-1.38%)
Dec 13, 2017 91.09 91.64 90.90 91.43 2,447,848 +0.42(+0.46%)
Dec 12, 2017 91.02 91.24 90.34 91.02 2,191,815 +0.50(+0.55%)
Dec 11, 2017 90.39 90.58 89.92 90.52 1,867,810 +0.03(+0.03%)
Dec 08, 2017 90.25 90.67 90.02 90.49 1,583,801 +0.49(+0.54%)
Dec 07, 2017 89.86 90.48 89.38 90.01 1,840,900 +0.15(+0.16%)
Dec 06, 2017 90.24 89.50 89.86 2,098,932 -0.20(-0.23%)
Dec 05, 2017 90.49 90.54 89.90 90.06 2,447,545 -0.08(-0.09%)
Dec 04, 2017 91.49 91.74 89.95 90.14 2,855,740 -0.97(-1.07%)
Dec 01, 2017 91.76 91.80 90.15 91.11 2,379,790 -0.52(-0.57%)
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%)
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.