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 (%)
Aug 31, 2018 89.69 89.69 89.69 0 +0.46(+0.51%)
Aug 30, 2018 89.19 89.69 88.90 89.23 2,311,922 -0.56(-0.63%)
Aug 29, 2018 89.06 89.93 88.79 89.79 2,300,071 +0.83(+0.93%)
Aug 28, 2018 88.96 89.16 88.61 88.96 1,858,180 +0.21(+0.23%)
Aug 27, 2018 87.09 89.00 87.09 88.75 2,955,598 +2.00(+2.31%)
Aug 24, 2018 86.57 86.97 86.46 86.75 3,850,288 +0.35(+0.40%)
Aug 23, 2018 87.29 87.32 86.36 86.41 1,882,647 -0.81(-0.93%)
Aug 22, 2018 87.09 87.37 86.49 87.22 1,475,547 +0.07(+0.08%)
Aug 21, 2018 87.57 87.79 87.01 87.15 2,202,567 +0.03(+0.03%)
Aug 20, 2018 87.31 87.57 87.07 87.12 1,402,439 -0.11(-0.13%)
Aug 17, 2018 87.15 87.61 86.97 87.24 3,478,097 +0.20(+0.23%)
Aug 16, 2018 87.07 87.64 86.72 87.04 1,823,694 +0.34(+0.39%)
Aug 15, 2018 86.80 87.04 86.20 86.70 2,052,194 -0.61(-0.69%)
Aug 14, 2018 86.59 87.57 86.49 87.31 2,140,884 +0.81(+0.93%)
Aug 13, 2018 86.82 87.26 85.80 86.50 2,558,722 -0.41(-0.47%)
Aug 10, 2018 87.84 87.84 86.48 86.91 2,036,085 -1.20(-1.36%)
Aug 09, 2018 88.50 88.52 88.03 88.10 1,477,326 -0.21(-0.24%)
Aug 08, 2018 88.48 88.61 88.00 88.31 1,589,251 -0.27(-0.30%)
Aug 07, 2018 88.75 88.88 88.31 88.58 2,496,892 -0.04(-0.05%)
Aug 06, 2018 87.52 88.74 87.44 88.62 2,889,785 +0.81(+0.93%)
Aug 03, 2018 87.89 88.01 87.38 87.81 2,567,705 -0.07(-0.08%)
Aug 02, 2018 88.09 88.22 87.25 87.88 2,787,776 -0.48(-0.54%)
Aug 01, 2018 88.87 89.20 88.21 88.35 2,483,101 -0.50(-0.57%)
Jul 31, 2018 88.63 89.31 88.18 88.86 4,168,746 +0.67(+0.76%)
Jul 30, 2018 89.00 89.23 88.01 88.19 2,014,345 -0.81(-0.91%)
Jul 27, 2018 89.97 90.12 88.93 89.00 2,772,849 -0.90(-1.00%)
Jul 26, 2018 89.97 90.45 89.55 89.91 2,851,650 +0.22(+0.24%)
Jul 25, 2018 89.69 90.10 89.07 89.69 3,639,934 -0.01(-0.01%)
Jul 24, 2018 90.08 90.27 89.12 89.70 3,832,609 +0.36(+0.40%)
Jul 23, 2018 87.83 89.59 87.50 89.34 4,033,581 +1.60(+1.83%)
Jul 20, 2018 88.85 89.22 87.59 87.74 4,530,187 -1.65(-1.85%)
Jul 19, 2018 91.82 91.89 88.97 89.39 6,854,060 +3.83(+4.47%)
Jul 18, 2018 86.32 86.54 85.32 85.57 3,681,508 -0.69(-0.80%)
Jul 17, 2018 85.07 86.49 84.81 86.26 4,743,490 +1.22(+1.44%)
Jul 16, 2018 85.83 86.12 84.92 85.04 2,255,668 -0.89(-1.04%)
Jul 13, 2018 86.51 86.69 85.31 85.93 2,429,170 -0.36(-0.42%)
Jul 12, 2018 86.03 86.49 85.83 86.29 2,720,266 +0.91(+1.07%)
Jul 11, 2018 86.04 86.28 85.32 85.38 2,116,425 -1.38(-1.59%)
Jul 10, 2018 86.36 87.04 86.18 86.76 2,032,761 +0.57(+0.66%)
Jul 09, 2018 86.28 86.55 85.79 86.19 3,700,066 +0.15(+0.17%)
Jul 06, 2018 85.76 86.18 85.64 86.04 2,200,996 +0.41(+0.48%)
Jul 05, 2018 85.83 86.15 85.10 85.63 2,866,429 +0.34(+0.40%)
Jul 03, 2018 85.30 85.30 85.30 0 +0.29(+0.35%)
Jul 02, 2018 85.05 85.11 84.37 85.00 2,492,230 -0.48(-0.56%)
Jun 29, 2018 85.61 86.32 85.44 85.48 2,715,215 +0.05(+0.06%)
Jun 28, 2018 84.86 85.70 84.10 85.43 2,324,764 +0.53(+0.62%)
Jun 27, 2018 86.07 87.19 84.90 84.90 3,174,086 -0.84(-0.98%)
Jun 26, 2018 85.71 86.11 85.28 85.74 2,701,726 +0.22(+0.26%)
Jun 25, 2018 85.70 85.70 84.79 85.51 3,302,106 -0.38(-0.44%)
Jun 22, 2018 85.42 86.45 84.97 85.89 3,380,437 +1.20(+1.42%)
Jun 21, 2018 85.80 86.00 84.49 84.69 3,247,868 -1.06(-1.24%)
Jun 20, 2018 86.73 87.03 85.56 85.75 2,759,371 -0.77(-0.89%)
Jun 19, 2018 86.88 87.20 86.16 86.52 3,165,748 -1.07(-1.22%)
Jun 18, 2018 87.85 88.10 87.10 87.60 1,902,174 -0.90(-1.02%)
Jun 15, 2018 88.78 87.04 88.50 5,213,453 -0.29(-0.32%)
Jun 14, 2018 89.09 89.44 88.50 88.78 3,042,595 +0.02(+0.02%)
Jun 13, 2018 89.29 89.59 88.69 88.76 2,391,020 -0.47(-0.52%)
Jun 12, 2018 89.47 90.07 89.03 89.23 3,200,129 -0.07(-0.08%)
Jun 11, 2018 89.12 89.96 88.99 89.30 2,384,161 +0.21(+0.23%)
Jun 08, 2018 88.88 89.26 88.65 89.09 2,185,884 +0.43(+0.49%)
Jun 07, 2018 89.12 89.37 88.33 88.66 2,577,565 -0.26(-0.29%)
Jun 06, 2018 88.99 88.92 3,180,897 +0.61(+0.70%)
Jun 05, 2018 88.24 88.83 87.92 88.30 2,269,094 +0.19(+0.22%)
Jun 04, 2018 87.35 88.46 87.23 88.11 2,564,309 +1.11(+1.27%)
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.