Skip to main content

Danaher Corp (NY: DHR )

245.66 +3.34 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 88.55 89.22 88.10 88.77 4,172,814 +0.67(+0.76%)
Jul 30, 2018 88.92 89.14 87.92 88.10 2,016,311 -0.81(-0.91%)
Jul 27, 2018 89.88 90.03 88.84 88.92 2,775,555 -0.90(-1.00%)
Jul 26, 2018 89.89 90.36 89.46 89.82 2,854,433 +0.22(+0.24%)
Jul 25, 2018 89.60 90.01 88.99 89.60 3,643,486 -0.01(-0.01%)
Jul 24, 2018 89.99 90.18 89.03 89.61 3,836,349 +0.35(+0.40%)
Jul 23, 2018 87.75 89.51 87.41 89.25 4,037,517 +1.60(+1.83%)
Jul 20, 2018 88.76 89.13 87.50 87.65 4,534,609 -1.65(-1.85%)
Jul 19, 2018 91.73 91.80 88.88 89.31 6,860,749 +3.82(+4.47%)
Jul 18, 2018 86.23 86.45 85.24 85.48 3,685,101 -0.69(-0.80%)
Jul 17, 2018 84.99 86.41 84.73 86.17 4,748,119 +1.22(+1.44%)
Jul 16, 2018 85.74 86.04 84.83 84.95 2,257,869 -0.89(-1.04%)
Jul 13, 2018 86.43 86.61 85.23 85.85 2,431,541 -0.36(-0.42%)
Jul 12, 2018 85.95 86.41 85.75 86.21 2,722,920 +0.91(+1.07%)
Jul 11, 2018 85.96 86.20 85.24 85.30 2,118,491 -1.38(-1.59%)
Jul 10, 2018 86.28 86.95 86.10 86.68 2,034,744 +0.57(+0.66%)
Jul 09, 2018 86.19 86.47 85.71 86.10 3,703,677 +0.15(+0.17%)
Jul 06, 2018 85.67 86.10 85.56 85.96 2,203,144 +0.41(+0.48%)
Jul 05, 2018 85.74 86.06 85.02 85.55 2,869,227 +0.34(+0.40%)
Jul 03, 2018 85.21 85.21 85.21 0 +0.29(+0.35%)
Jul 02, 2018 84.96 85.03 84.29 84.92 2,494,662 -0.48(-0.56%)
Jun 29, 2018 85.53 86.23 85.36 85.40 2,717,865 +0.05(+0.06%)
Jun 28, 2018 84.78 85.62 84.02 85.34 2,327,032 +0.53(+0.62%)
Jun 27, 2018 85.99 87.10 84.81 84.81 3,177,184 -0.84(-0.98%)
Jun 26, 2018 85.63 86.02 85.20 85.65 2,704,362 +0.22(+0.26%)
Jun 25, 2018 85.62 85.62 84.71 85.43 3,305,328 -0.38(-0.44%)
Jun 22, 2018 85.34 86.37 84.88 85.81 3,383,736 +1.20(+1.42%)
Jun 21, 2018 85.72 85.92 84.41 84.61 3,251,038 -1.06(-1.24%)
Jun 20, 2018 86.65 86.95 85.48 85.67 2,762,064 -0.77(-0.89%)
Jun 19, 2018 86.79 87.11 86.08 86.44 3,168,838 -1.07(-1.22%)
Jun 18, 2018 87.77 88.01 87.02 87.51 1,904,031 -0.90(-1.02%)
Jun 15, 2018 88.69 86.96 88.41 5,218,541 -0.29(-0.32%)
Jun 14, 2018 89.00 89.35 88.41 88.69 3,045,564 +0.02(+0.02%)
Jun 13, 2018 89.20 89.51 88.61 88.68 2,393,353 -0.47(-0.52%)
Jun 12, 2018 89.39 89.98 88.94 89.14 3,203,252 -0.07(-0.08%)
Jun 11, 2018 89.03 89.87 88.90 89.21 2,386,487 +0.21(+0.23%)
Jun 08, 2018 88.80 89.18 88.56 89.00 2,188,017 +0.43(+0.49%)
Jun 07, 2018 89.03 89.28 88.24 88.57 2,580,081 -0.26(-0.29%)
Jun 06, 2018 88.90 88.83 3,184,001 +0.61(+0.70%)
Jun 05, 2018 88.16 88.75 87.84 88.22 2,271,308 +0.19(+0.22%)
Jun 04, 2018 87.27 88.37 87.14 88.03 2,566,812 +1.11(+1.27%)
Jun 01, 2018 86.50 87.21 86.24 86.92 2,546,612 +1.13(+1.32%)
May 31, 2018 87.54 87.54 85.77 85.79 2,980,837 -1.70(-1.95%)
May 30, 2018 87.30 87.86 87.10 87.49 1,729,893 +0.60(+0.70%)
May 29, 2018 87.38 87.66 86.08 86.89 3,327,678 -1.37(-1.55%)
May 25, 2018 88.25 88.25 88.25 0 -0.14(-0.16%)
May 24, 2018 88.52 89.12 88.04 88.39 1,516,089 -0.03(-0.03%)
May 23, 2018 87.41 88.44 87.38 88.42 2,381,402 +0.79(+0.90%)
May 22, 2018 88.43 88.56 87.54 87.63 1,581,992 -0.72(-0.81%)
May 21, 2018 87.90 88.88 87.82 88.35 2,506,112 +0.86(+0.98%)
May 18, 2018 86.97 87.72 86.72 87.49 2,029,779 +0.41(+0.47%)
May 17, 2018 87.02 87.50 86.74 87.09 1,669,821 +0.07(+0.08%)
May 16, 2018 86.60 87.45 86.49 87.02 1,609,439 +0.40(+0.46%)
May 15, 2018 87.67 88.00 86.29 86.62 3,014,453 -2.10(-2.37%)
May 14, 2018 88.09 89.13 88.00 88.72 2,971,700 +0.74(+0.84%)
May 11, 2018 87.40 88.48 87.22 87.98 2,443,624 +0.55(+0.63%)
May 10, 2018 86.41 87.66 86.19 87.42 1,692,534 +1.41(+1.64%)
May 09, 2018 85.74 86.54 85.36 86.02 2,376,806 +0.31(+0.36%)
May 08, 2018 85.98 86.11 85.46 85.70 2,907,515 -0.35(-0.40%)
May 07, 2018 86.77 87.60 85.92 86.05 3,050,578 -0.54(-0.62%)
May 04, 2018 85.27 86.83 84.57 86.59 3,144,559 +1.04(+1.21%)
May 03, 2018 85.67 85.92 84.46 85.55 3,636,057 -0.48(-0.56%)
May 02, 2018 86.91 87.15 85.77 86.03 2,275,575 -1.15(-1.32%)
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.