Danaher Corp (NY: DHR )

303.95 USD -12.05 (-3.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 101.91 102.57 100.85 101.28 3,308,859 -0.32(-0.31%)
Jan 30, 2018 102.64 104.82 101.13 101.60 3,888,539 -2.09(-2.02%)
Jan 29, 2018 103.61 104.22 103.30 103.69 2,580,059 -0.11(-0.11%)
Jan 26, 2018 102.98 103.82 102.78 103.80 2,433,377 +1.10(+1.07%)
Jan 25, 2018 101.75 103.01 101.43 102.70 2,133,879 +1.32(+1.30%)
Jan 24, 2018 100.30 101.70 100.08 101.38 2,223,602 +1.43(+1.43%)
Jan 23, 2018 100.17 100.37 99.69 99.95 2,383,457 -0.02(-0.02%)
Jan 22, 2018 100.48 100.71 99.67 99.97 2,162,953 -0.59(-0.59%)
Jan 19, 2018 100.20 100.88 100.05 100.56 2,872,583 +0.82(+0.82%)
Jan 18, 2018 99.54 100.07 99.11 99.74 1,316,550 +0.15(+0.15%)
Jan 17, 2018 100.05 100.18 99.08 99.59 2,542,802 +0.12(+0.12%)
Jan 16, 2018 99.88 100.19 99.14 99.47 2,226,961 +0.08(+0.08%)
Jan 12, 2018 99.39 99.39 99.39 0 +0.80(+0.81%)
Jan 11, 2018 98.49 98.69 97.78 98.59 2,026,289 +0.35(+0.36%)
Jan 10, 2018 98.02 98.02 97.26 98.24 2,465,211 -0.37(-0.38%)
Jan 09, 2018 96.52 98.88 96.52 98.61 4,358,895 +3.36(+3.53%)
Jan 08, 2018 94.62 95.31 94.29 95.25 1,807,760 +0.54(+0.57%)
Jan 05, 2018 94.51 94.99 94.34 94.71 1,880,693 +0.59(+0.63%)
Jan 04, 2018 94.12 94.91 94.02 94.12 2,125,204 +0.45(+0.48%)
Jan 03, 2018 92.24 93.91 92.21 93.67 2,474,514 +1.23(+1.33%)
Jan 02, 2018 93.18 93.49 92.18 92.44 3,623,822 -0.38(-0.41%)
Dec 29, 2017 92.82 92.82 92.82 0 -0.74(-0.79%)
Dec 28, 2017 93.65 93.79 93.08 93.56 750,930 +0.00(+0.00%)
Dec 27, 2017 93.17 93.74 92.80 93.56 1,053,031 +0.24(+0.26%)
Dec 26, 2017 93.32 93.77 93.25 93.32 593,024 -0.14(-0.15%)
Dec 22, 2017 93.73 94.07 93.41 93.46 2,612,998 -0.36(-0.38%)
Dec 21, 2017 94.72 95.00 93.77 93.82 2,193,150 -0.80(-0.85%)
Dec 20, 2017 94.47 95.16 94.33 94.62 2,979,718 +0.24(+0.25%)
Dec 19, 2017 94.44 94.71 94.05 94.38 1,862,914 +0.02(+0.02%)
Dec 18, 2017 94.24 94.84 94.09 94.36 2,919,061 +0.36(+0.38%)
Dec 15, 2017 93.23 94.34 93.23 94.00 5,071,119 +1.15(+1.24%)
Dec 14, 2017 94.38 94.38 92.52 92.85 2,846,191 -1.30(-1.38%)
Dec 13, 2017 93.80 94.36 93.61 94.15 2,377,233 +0.43(+0.46%)
Dec 12, 2017 93.72 93.95 93.02 93.72 2,128,586 +0.51(+0.55%)
Dec 11, 2017 93.08 93.27 92.59 93.21 1,813,928 +0.03(+0.03%)
Dec 08, 2017 92.93 93.36 92.69 93.18 1,538,112 +0.50(+0.54%)
Dec 07, 2017 92.53 93.17 92.04 92.68 1,787,794 +0.15(+0.16%)
Dec 06, 2017 92.92 92.16 92.53 2,038,382 -0.21(-0.23%)
Dec 05, 2017 93.18 93.23 92.57 92.74 2,376,939 -0.08(-0.09%)
Dec 04, 2017 94.21 94.47 92.62 92.82 2,773,358 -1.00(-1.07%)
Dec 01, 2017 94.49 94.53 92.83 93.82 2,311,138 -0.54(-0.57%)
Nov 30, 2017 94.25 94.82 93.84 94.36 2,170,800 +0.42(+0.45%)
Nov 29, 2017 94.45 94.46 93.44 93.94 1,989,761 -0.38(-0.40%)
Nov 28, 2017 94.18 94.66 93.88 94.32 2,740,214 +0.27(+0.29%)
Nov 27, 2017 94.19 94.28 93.83 94.05 1,398,357 +0.03(+0.03%)
Nov 24, 2017 94.01 94.18 93.61 94.02 896,604 +0.26(+0.28%)
Nov 22, 2017 94.20 94.24 93.31 93.76 1,580,236 -0.42(-0.45%)
Nov 21, 2017 94.00 94.22 93.75 94.18 1,577,715 +0.50(+0.53%)
Nov 20, 2017 93.30 93.81 93.03 93.68 1,282,117 +0.38(+0.41%)
Nov 17, 2017 93.12 93.64 92.80 93.30 1,510,518 -0.28(-0.30%)
Nov 16, 2017 92.60 93.86 92.32 93.58 1,547,684 +1.16(+1.26%)
Nov 15, 2017 93.07 93.13 92.42 92.42 1,844,092 -0.77(-0.83%)
Nov 14, 2017 92.81 93.31 92.48 93.19 1,974,843 -0.14(-0.15%)
Nov 13, 2017 92.15 93.38 91.84 93.33 2,041,014 +1.09(+1.18%)
Nov 10, 2017 92.81 92.91 91.65 92.24 2,361,630 -0.74(-0.80%)
Nov 09, 2017 93.22 93.27 92.19 92.98 2,421,029 -0.26(-0.28%)
Nov 08, 2017 92.92 93.36 92.77 93.24 2,001,527 +0.04(+0.04%)
Nov 07, 2017 92.74 93.29 92.59 93.20 1,270,049 +0.58(+0.63%)
Nov 06, 2017 93.12 93.12 92.37 92.62 1,806,807 -0.51(-0.55%)
Nov 03, 2017 92.58 93.16 92.22 93.13 1,778,775 +0.42(+0.45%)
Nov 02, 2017 92.84 93.14 92.35 92.71 1,949,037 -0.20(-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.