Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 84.69 84.69 84.69 0 +1.20(+1.44%)
Mar 28, 2018 84.33 84.74 83.34 83.49 2,714,041 -0.51(-0.61%)
Mar 27, 2018 85.25 85.50 83.51 84.00 2,387,120 -0.79(-0.93%)
Mar 26, 2018 83.91 84.94 83.32 84.78 3,683,459 +1.92(+2.31%)
Mar 23, 2018 84.57 85.00 82.67 82.86 2,862,575 -1.34(-1.59%)
Mar 22, 2018 85.58 86.26 83.98 84.20 2,171,711 -2.00(-2.32%)
Mar 21, 2018 87.11 87.23 86.20 86.21 2,286,540 -0.65(-0.75%)
Mar 20, 2018 86.64 87.11 86.38 86.85 2,696,506 +0.22(+0.25%)
Mar 19, 2018 87.92 87.96 85.98 86.64 2,486,503 -1.40(-1.59%)
Mar 16, 2018 88.54 88.67 88.00 88.04 2,905,145 -0.25(-0.28%)
Mar 15, 2018 88.43 88.67 88.07 88.29 1,490,798 +0.03(+0.04%)
Mar 14, 2018 88.94 89.38 87.97 88.25 1,752,884 -0.54(-0.60%)
Mar 13, 2018 89.73 90.08 88.59 88.79 2,385,105 -0.52(-0.58%)
Mar 12, 2018 89.76 90.08 88.84 89.31 2,654,747 -0.29(-0.33%)
Mar 09, 2018 88.21 89.89 87.81 89.60 4,023,384 +1.84(+2.10%)
Mar 08, 2018 87.27 87.80 86.97 87.76 2,805,476 +0.68(+0.78%)
Mar 07, 2018 87.43 87.08 4,483,696 +2.65(+3.14%)
Mar 06, 2018 84.41 84.44 83.68 84.43 1,766,685 +0.15(+0.17%)
Mar 05, 2018 82.61 84.63 82.38 84.28 1,970,177 +1.17(+1.41%)
Mar 02, 2018 82.50 83.28 81.97 83.11 2,684,670 +0.20(+0.24%)
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.