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 (%)
Jan 31, 2018 99.12 99.76 98.09 98.51 3,402,050 -0.31(-0.31%)
Jan 30, 2018 99.83 101.95 98.36 98.82 3,998,056 -2.03(-2.02%)
Jan 29, 2018 100.77 101.36 100.47 100.85 2,652,724 -0.11(-0.11%)
Jan 26, 2018 100.16 100.97 99.96 100.96 2,501,911 +1.07(+1.07%)
Jan 25, 2018 98.96 100.19 98.65 99.89 2,193,977 +1.28(+1.30%)
Jan 24, 2018 97.55 98.91 97.34 98.60 2,286,227 +1.39(+1.43%)
Jan 23, 2018 97.43 97.62 96.96 97.21 2,450,585 -0.02(-0.02%)
Jan 22, 2018 97.73 97.95 96.94 97.23 2,223,870 -0.57(-0.59%)
Jan 19, 2018 97.46 98.12 97.31 97.81 2,953,486 +0.80(+0.82%)
Jan 18, 2018 96.81 97.33 96.40 97.01 1,353,629 +0.15(+0.15%)
Jan 17, 2018 97.31 97.43 96.37 96.86 2,614,417 +0.12(+0.12%)
Jan 16, 2018 97.14 97.45 96.42 96.75 2,289,681 +0.08(+0.08%)
Jan 12, 2018 96.67 96.67 96.67 0 +0.78(+0.81%)
Jan 11, 2018 95.79 95.99 95.10 95.89 2,083,357 +0.34(+0.36%)
Jan 10, 2018 95.33 95.33 94.60 95.55 2,534,641 -0.36(-0.38%)
Jan 09, 2018 93.88 96.17 93.88 95.91 4,481,659 +3.27(+3.53%)
Jan 08, 2018 92.03 92.70 91.71 92.64 1,858,674 +0.53(+0.57%)
Jan 05, 2018 91.92 92.39 91.76 92.12 1,933,661 +0.57(+0.63%)
Jan 04, 2018 91.54 92.31 91.44 91.54 2,185,058 +0.44(+0.48%)
Jan 03, 2018 89.71 91.34 89.69 91.10 2,544,206 +1.20(+1.33%)
Jan 02, 2018 90.63 90.93 89.65 89.91 3,725,883 -0.37(-0.41%)
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%)
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.