Skip to main content

Danaher Corp (NY: DHR )

273.35 +0.88 (+0.32%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.65 47.77 47.34 47.41 6,078,476 -0.23(-0.48%)
Nov 27, 2015 47.81 47.85 47.55 47.63 1,771,685 +0.01(+0.02%)
Nov 25, 2015 47.63 47.63 47.63 47.63 3,800,807 +0.16(+0.33%)
Nov 24, 2015 47.38 47.60 47.17 47.47 4,767,681 -0.34(-0.72%)
Nov 23, 2015 47.88 47.98 47.53 47.81 2,681,807 -0.07(-0.14%)
Nov 20, 2015 47.81 48.01 47.72 47.88 3,946,756 +0.20(+0.41%)
Nov 19, 2015 47.61 47.88 47.51 47.68 6,627,584 -0.04(-0.08%)
Nov 18, 2015 46.94 47.78 46.82 47.72 4,126,000 +0.83(+1.76%)
Nov 17, 2015 46.76 47.26 46.56 46.90 4,486,963 +0.10(+0.21%)
Nov 16, 2015 46.04 46.83 46.01 46.80 4,888,463 +0.79(+1.72%)
Nov 13, 2015 46.14 46.38 45.89 46.01 4,414,227 -0.27(-0.58%)
Nov 12, 2015 46.53 47.00 46.26 46.28 4,363,552 -0.51(-1.08%)
Nov 11, 2015 46.82 47.27 46.73 46.78 4,138,840 +0.01(+0.02%)
Nov 10, 2015 46.78 46.96 46.50 46.77 4,545,578 -0.14(-0.30%)
Nov 09, 2015 46.97 47.19 46.65 46.92 3,926,784 -0.22(-0.46%)
Nov 06, 2015 46.82 47.13 46.75 47.13 4,080,248 +0.09(+0.20%)
Nov 05, 2015 47.17 47.35 47.00 47.04 5,832,706 -0.08(-0.18%)
Nov 04, 2015 47.05 47.26 46.73 47.12 5,887,242 +0.05(+0.11%)
Nov 03, 2015 46.82 47.17 46.68 47.07 6,554,959 +0.08(+0.18%)
Nov 02, 2015 45.99 47.10 45.92 46.99 7,700,628 +1.09(+2.38%)
Oct 30, 2015 45.74 46.20 45.41 45.89 8,171,725 +0.13(+0.29%)
Oct 29, 2015 45.38 45.82 45.15 45.76 4,731,694 +0.22(+0.48%)
Oct 28, 2015 45.14 45.57 44.95 45.54 5,347,380 +0.46(+1.03%)
Oct 27, 2015 45.12 45.31 44.91 45.08 5,395,257 -0.35(-0.78%)
Oct 26, 2015 45.65 45.81 45.31 45.44 4,955,952 -0.22(-0.47%)
Oct 23, 2015 46.35 46.35 45.28 45.65 10,411,394 -0.57(-1.23%)
Oct 22, 2015 43.52 46.53 43.33 46.22 14,471,319 +2.39(+5.45%)
Oct 21, 2015 44.20 44.25 43.77 43.83 10,259,807 -0.15(-0.35%)
Oct 20, 2015 43.70 44.18 43.53 43.99 4,900,488 +0.14(+0.31%)
Oct 19, 2015 43.59 43.85 43.44 43.85 3,524,912 +0.10(+0.24%)
Oct 16, 2015 43.93 43.99 43.44 43.74 6,332,549 -0.06(-0.13%)
Oct 15, 2015 43.51 43.84 43.27 43.80 4,256,819 +0.40(+0.93%)
Oct 14, 2015 43.85 43.96 43.34 43.40 7,405,133 -0.47(-1.07%)
Oct 13, 2015 43.75 44.14 43.64 43.87 4,751,109 -0.14(-0.32%)
Oct 12, 2015 43.49 44.02 43.45 44.01 4,754,970 +0.48(+1.10%)
Oct 09, 2015 43.69 43.97 43.43 43.53 8,019,951 -0.19(-0.43%)
Oct 08, 2015 43.38 43.80 43.27 43.72 6,548,504 +0.22(+0.51%)
Oct 07, 2015 43.24 43.66 43.11 43.50 5,757,593 +0.60(+1.39%)
Oct 06, 2015 43.12 43.25 42.55 42.90 7,629,491 -0.39(-0.91%)
Oct 05, 2015 42.89 43.38 42.74 43.30 6,704,527 +0.67(+1.58%)
Oct 02, 2015 41.41 42.62 41.24 42.62 6,290,062 +0.65(+1.56%)
Oct 01, 2015 41.94 42.18 41.38 41.97 6,830,671 +0.06(+0.14%)
Sep 30, 2015 41.37 41.95 41.23 41.91 10,958,805 +1.03(+2.52%)
Sep 29, 2015 40.72 41.08 40.58 40.88 9,748,537 +0.40(+0.98%)
Sep 28, 2015 41.67 41.84 40.43 40.48 11,956,352 -1.42(-3.39%)
Sep 25, 2015 42.24 42.50 41.82 41.90 10,767,013 +0.13(+0.32%)
Sep 24, 2015 41.81 41.86 41.32 41.77 7,523,384 -0.32(-0.76%)
Sep 23, 2015 42.12 42.32 41.95 42.09 6,141,306 +0.05(+0.12%)
Sep 22, 2015 42.04 42.23 41.74 42.04 10,228,044 -0.42(-0.98%)
Sep 21, 2015 42.49 42.77 42.16 42.46 8,054,955 +0.10(+0.24%)
Sep 18, 2015 42.81 42.81 41.99 42.36 19,049,968 -0.94(-2.18%)
Sep 17, 2015 43.83 43.93 43.20 43.30 7,703,227 -0.56(-1.28%)
Sep 16, 2015 43.32 43.92 43.24 43.86 6,442,627 +0.43(+0.98%)
Sep 15, 2015 42.87 43.51 42.87 43.43 6,923,425 +0.80(+1.88%)
Sep 14, 2015 42.75 42.89 42.42 42.63 8,062,827 -0.03(-0.08%)
Sep 11, 2015 42.27 42.67 42.16 42.67 6,243,515 +0.39(+0.92%)
Sep 10, 2015 42.42 42.62 42.09 42.28 7,058,141 -0.18(-0.42%)
Sep 09, 2015 43.23 43.43 42.37 42.45 5,558,629 -0.55(-1.28%)
Sep 08, 2015 42.79 43.02 42.33 43.00 6,108,264 +0.95(+2.27%)
Sep 04, 2015 42.10 42.05 42.05 42.05 7,637,594 -0.63(-1.48%)
Sep 03, 2015 42.72 43.04 42.47 42.68 6,122,633 +0.29(+0.70%)
Sep 02, 2015 42.10 42.40 41.69 42.39 7,001,101 +0.73(+1.76%)
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.