Skip to main content

Danaher Corp (NY: DHR )

250.99 +2.22 (+0.89%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 96.38 98.15 95.85 97.14 2,931,976 +1.64(+1.72%)
Oct 30, 2018 94.93 96.14 94.29 95.50 3,252,534 +0.85(+0.90%)
Oct 29, 2018 96.08 96.59 93.27 94.65 3,270,519 -0.28(-0.30%)
Oct 26, 2018 94.80 95.86 93.75 94.93 2,794,205 -1.12(-1.17%)
Oct 25, 2018 94.34 96.91 93.81 96.05 3,546,416 +2.42(+2.59%)
Oct 24, 2018 95.52 96.40 93.49 93.63 3,393,038 -1.57(-1.65%)
Oct 23, 2018 95.14 95.74 93.45 95.20 3,462,636 -1.11(-1.16%)
Oct 22, 2018 98.18 98.55 95.45 96.32 3,734,011 -1.79(-1.82%)
Oct 19, 2018 98.90 99.68 97.53 98.10 4,359,128 -0.83(-0.84%)
Oct 18, 2018 103.59 103.69 98.21 98.94 5,660,229 -3.64(-3.54%)
Oct 17, 2018 102.25 103.11 101.48 102.57 3,603,064 -0.09(-0.09%)
Oct 16, 2018 100.61 102.74 100.25 102.66 2,402,278 +2.99(+3.00%)
Oct 15, 2018 100.56 100.69 99.52 99.67 2,291,909 -1.36(-1.34%)
Oct 12, 2018 100.51 101.43 99.48 101.03 2,968,881 +2.06(+2.08%)
Oct 11, 2018 101.20 101.63 98.21 98.96 3,598,912 -2.51(-2.47%)
Oct 10, 2018 104.08 104.16 101.40 101.48 3,464,828 -2.82(-2.71%)
Oct 09, 2018 103.39 104.68 103.07 104.30 3,119,564 +1.09(+1.06%)
Oct 08, 2018 104.41 104.61 102.15 103.21 2,149,819 -1.34(-1.28%)
Oct 05, 2018 104.76 105.16 103.46 104.55 1,963,905 -0.02(-0.02%)
Oct 04, 2018 105.70 105.81 104.18 104.56 1,918,151 -1.50(-1.41%)
Oct 03, 2018 107.06 107.62 105.91 106.06 2,455,550 -0.42(-0.40%)
Oct 02, 2018 106.85 106.92 106.31 106.48 1,769,545 -0.32(-0.30%)
Oct 01, 2018 106.69 107.43 106.50 106.80 2,050,018 +0.62(+0.58%)
Sep 28, 2018 105.72 106.36 105.63 106.19 1,997,980 +0.47(+0.44%)
Sep 27, 2018 106.37 106.74 105.48 105.72 2,106,880 -0.55(-0.52%)
Sep 26, 2018 105.55 106.67 105.39 106.27 2,053,262 +0.86(+0.81%)
Sep 25, 2018 105.34 105.59 105.02 105.41 2,012,092 +0.19(+0.18%)
Sep 24, 2018 105.54 105.72 104.73 105.22 2,008,051 -0.24(-0.23%)
Sep 21, 2018 105.47 105.96 105.41 105.47 4,520,286 +0.11(+0.10%)
Sep 20, 2018 105.61 105.61 104.82 105.36 1,841,608 +0.45(+0.43%)
Sep 19, 2018 104.41 105.39 104.19 104.91 2,108,477 +0.73(+0.70%)
Sep 18, 2018 103.67 104.23 103.40 104.18 1,903,267 +0.77(+0.75%)
Sep 17, 2018 104.07 104.07 103.10 103.41 2,126,374 -0.88(-0.84%)
Sep 14, 2018 104.83 105.16 104.13 104.28 1,397,928 -0.54(-0.51%)
Sep 13, 2018 103.37 104.94 103.34 104.82 2,272,914 +1.59(+1.54%)
Sep 12, 2018 103.00 103.31 102.69 103.23 2,722,640 +0.53(+0.51%)
Sep 11, 2018 102.62 102.89 101.81 102.70 1,735,184 +0.12(+0.11%)
Sep 10, 2018 102.48 103.09 102.31 102.59 2,127,742 +0.46(+0.45%)
Sep 07, 2018 101.96 102.34 101.74 102.13 1,543,450 +0.06(+0.06%)
Sep 06, 2018 101.49 102.30 101.38 102.07 1,854,515 +0.58(+0.57%)
Sep 05, 2018 100.90 101.50 100.32 101.49 1,956,806 +0.45(+0.44%)
Sep 04, 2018 101.15 101.47 100.26 101.04 2,296,585 +0.01(+0.01%)
Aug 31, 2018 101.03 101.03 101.03 0 +0.52(+0.51%)
Aug 30, 2018 100.47 101.03 100.15 100.52 2,052,298 -0.64(-0.63%)
Aug 29, 2018 100.32 101.31 100.02 101.15 2,041,779 +0.94(+0.93%)
Aug 28, 2018 100.22 100.44 99.82 100.22 1,649,511 +0.23(+0.23%)
Aug 27, 2018 98.11 100.26 98.11 99.98 2,623,691 +2.25(+2.31%)
Aug 24, 2018 97.52 97.98 97.39 97.73 3,417,910 +0.39(+0.40%)
Aug 23, 2018 98.33 98.37 97.29 97.34 1,671,230 -0.92(-0.93%)
Aug 22, 2018 98.11 98.42 97.43 98.25 1,309,847 +0.08(+0.08%)
Aug 21, 2018 98.64 98.90 98.02 98.18 1,955,224 +0.03(+0.03%)
Aug 20, 2018 98.35 98.65 98.08 98.15 1,244,948 -0.13(-0.13%)
Aug 17, 2018 98.18 98.69 97.97 98.27 3,087,514 +0.22(+0.23%)
Aug 16, 2018 98.09 98.73 97.69 98.05 1,618,897 +0.38(+0.39%)
Aug 15, 2018 97.78 98.05 97.10 97.67 1,821,738 -0.68(-0.69%)
Aug 14, 2018 97.54 98.64 97.43 98.35 1,900,468 +0.91(+0.93%)
Aug 13, 2018 97.80 98.30 96.65 97.44 2,271,384 -0.46(-0.47%)
Aug 10, 2018 98.96 98.96 97.42 97.90 1,807,438 -1.35(-1.36%)
Aug 09, 2018 99.70 99.72 99.17 99.25 1,311,426 -0.23(-0.24%)
Aug 08, 2018 99.67 99.81 99.13 99.48 1,410,782 -0.30(-0.30%)
Aug 07, 2018 99.98 100.13 99.48 99.79 2,216,497 -0.05(-0.05%)
Aug 06, 2018 98.59 99.97 98.51 99.83 2,565,269 +0.92(+0.93%)
Aug 03, 2018 99.00 99.14 98.43 98.92 2,279,358 -0.08(-0.08%)
Aug 02, 2018 99.24 99.38 98.29 99.00 2,474,715 -0.54(-0.54%)
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.