Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 100.12 100.49 99.37 99.53 2,204,254 -0.57(-0.57%)
Jul 31, 2018 99.84 100.61 99.34 100.10 3,700,606 +0.75(+0.76%)
Jul 30, 2018 100.26 100.52 99.14 99.35 1,788,139 -0.92(-0.92%)
Jul 27, 2018 101.35 101.52 100.18 100.26 2,461,465 -1.01(-1.00%)
Jul 26, 2018 101.36 101.89 100.88 101.28 2,531,416 +0.24(+0.24%)
Jul 25, 2018 101.03 101.49 100.34 101.03 3,231,178 -0.01(-0.01%)
Jul 24, 2018 101.47 101.69 100.39 101.04 3,402,216 +0.40(+0.40%)
Jul 23, 2018 98.95 100.93 98.57 100.64 3,580,619 +1.81(+1.83%)
Jul 20, 2018 100.09 100.51 98.67 98.84 4,021,458 -1.86(-1.85%)
Jul 19, 2018 103.44 103.51 100.22 100.70 6,084,365 +4.31(+4.47%)
Jul 18, 2018 97.24 97.48 96.12 96.39 3,268,083 -0.78(-0.80%)
Jul 17, 2018 95.83 97.43 95.54 97.17 4,210,807 +1.38(+1.44%)
Jul 16, 2018 96.68 97.01 95.66 95.79 2,002,362 -1.01(-1.04%)
Jul 13, 2018 97.45 97.66 96.11 96.80 2,156,380 -0.41(-0.42%)
Jul 12, 2018 96.92 97.43 96.69 97.21 2,414,786 +1.02(+1.07%)
Jul 11, 2018 96.93 97.20 96.12 96.18 1,878,756 -1.55(-1.59%)
Jul 10, 2018 97.29 98.05 97.08 97.74 1,804,486 +0.64(+0.66%)
Jul 09, 2018 97.19 97.50 96.64 97.09 3,284,558 +0.17(+0.17%)
Jul 06, 2018 96.60 97.08 96.48 96.93 1,953,829 +0.46(+0.48%)
Jul 05, 2018 96.68 97.04 95.87 96.47 2,544,536 +0.38(+0.40%)
Jul 03, 2018 96.09 96.09 96.09 0 +0.33(+0.35%)
Jul 02, 2018 95.80 95.88 95.04 95.76 2,212,359 -0.54(-0.56%)
Jun 29, 2018 96.44 97.24 96.25 96.29 2,410,303 +0.06(+0.06%)
Jun 28, 2018 95.60 96.55 94.74 96.23 2,063,698 +0.61(+0.64%)
Jun 27, 2018 96.94 98.20 95.62 95.62 2,818,166 -0.94(-0.98%)
Jun 26, 2018 96.53 96.98 96.05 96.56 2,398,772 +0.25(+0.26%)
Jun 25, 2018 96.52 96.52 95.50 96.31 2,931,830 -0.43(-0.44%)
Jun 22, 2018 96.21 97.37 95.70 96.74 3,001,378 +1.35(+1.42%)
Jun 21, 2018 96.64 96.86 95.16 95.38 2,883,674 -1.20(-1.24%)
Jun 20, 2018 97.68 98.03 96.37 96.58 2,449,953 -0.87(-0.89%)
Jun 19, 2018 97.85 98.21 97.04 97.45 2,810,763 -1.21(-1.22%)
Jun 18, 2018 98.95 99.22 98.10 98.66 1,688,877 -1.01(-1.02%)
Jun 15, 2018 99.99 98.03 99.67 4,628,852 -0.32(-0.32%)
Jun 14, 2018 100.34 100.74 99.67 99.99 2,701,419 +0.02(+0.02%)
Jun 13, 2018 100.57 100.91 99.90 99.97 2,122,907 -0.53(-0.52%)
Jun 12, 2018 100.77 101.44 100.28 100.50 2,841,288 -0.08(-0.08%)
Jun 11, 2018 100.37 101.32 100.23 100.58 2,116,817 +0.23(+0.23%)
Jun 08, 2018 100.11 100.54 99.85 100.34 1,940,774 +0.49(+0.49%)
Jun 07, 2018 100.37 100.65 99.49 99.86 2,288,534 -0.29(-0.29%)
Jun 06, 2018 100.23 100.15 2,824,213 +0.69(+0.70%)
Jun 05, 2018 99.39 100.05 99.03 99.46 2,014,653 +0.21(+0.22%)
Jun 04, 2018 98.39 99.63 98.24 99.24 2,276,765 +1.25(+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.