FinancialContent is the trusted provider of stock market information to the media industry.
Danaher Corp (NY: DHR)
100.49 USD  -1.06 (-1.04%)
Official Closing Price  /  Updated: 5:57 PM EST, Nov 13, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 13, 2018 101.89 102.85 100.30 100.49 1,986,358 -1.06(-1.04%)
Nov 12, 2018 104.14 104.36 101.16 101.55 2,335,570 -2.84(-2.72%)
Nov 09, 2018 104.41 104.62 103.25 104.39 2,609,900 -0.36(-0.34%)
Nov 08, 2018 104.02 105.02 103.95 104.75 1,619,427 +0.68(+0.65%)
Nov 07, 2018 102.03 104.17 101.85 104.07 2,036,492 +2.85(+2.82%)
Nov 06, 2018 101.61 102.23 100.52 101.22 2,459,516 -0.54(-0.53%)
Nov 05, 2018 101.55 102.02 101.03 101.76 1,981,745 +0.51(+0.50%)
Nov 02, 2018 101.29 101.73 99.98 101.25 2,601,800 +0.73(+0.73%)
Nov 01, 2018 99.39 100.77 98.75 100.52 2,269,916 +1.12(+1.13%)
Oct 31, 2018 98.63 100.44 98.08 99.40 2,865,235 +1.68(+1.72%)
Oct 30, 2018 97.14 98.38 96.48 97.72 3,178,496 +0.87(+0.90%)
Oct 29, 2018 98.32 98.84 95.44 96.85 3,196,071 -0.29(-0.30%)
Oct 26, 2018 97.01 98.09 95.93 97.14 2,730,600 -1.15(-1.17%)
Oct 25, 2018 96.54 99.17 96.00 98.29 3,465,688 +2.48(+2.59%)
Oct 24, 2018 97.74 98.65 95.67 95.81 3,315,801 -1.61(-1.65%)
Oct 23, 2018 97.36 97.97 95.63 97.42 3,383,815 -1.14(-1.16%)
Oct 22, 2018 100.47 100.85 97.67 98.56 3,649,013 -1.83(-1.82%)
Oct 19, 2018 101.20 102.00 99.80 100.39 4,259,900 -0.85(-0.84%)
Oct 18, 2018 106.00 106.10 100.50 101.24 5,531,383 -3.72(-3.54%)
Oct 17, 2018 104.63 105.51 103.84 104.96 3,521,046 -0.09(-0.09%)
Oct 16, 2018 102.95 105.13 102.59 105.05 2,347,594 +3.06(+3.00%)
Oct 15, 2018 102.90 103.04 101.84 101.99 2,239,738 -1.39(-1.34%)
Oct 12, 2018 102.85 103.79 101.80 103.38 2,901,300 +2.11(+2.08%)
Oct 11, 2018 103.56 104.00 100.50 101.27 3,516,989 -2.57(-2.47%)
Oct 10, 2018 106.50 106.59 103.76 103.84 3,385,957 -2.89(-2.71%)
Oct 09, 2018 105.80 107.12 105.47 106.73 3,048,553 +1.12(+1.06%)
Oct 08, 2018 106.84 107.05 104.53 105.61 2,100,882 -1.37(-1.28%)
Oct 05, 2018 107.20 107.61 105.87 106.98 1,919,200 -0.02(-0.02%)
Oct 04, 2018 108.16 108.27 106.61 107.00 1,874,488 -1.53(-1.41%)
Oct 03, 2018 109.55 110.13 108.38 108.53 2,399,654 -0.43(-0.39%)
Oct 02, 2018 109.34 109.41 108.79 108.96 1,729,265 -0.33(-0.30%)
Oct 01, 2018 109.18 109.93 108.98 109.29 2,003,353 +0.63(+0.58%)
Sep 28, 2018 108.18 108.84 108.09 108.66 1,952,500 +0.48(+0.44%)
Sep 27, 2018 108.85 109.23 107.93 108.18 2,058,921 -0.72(-0.66%)
Sep 26, 2018 108.17 109.32 108.00 108.90 2,003,576 +0.88(+0.81%)
Sep 25, 2018 107.95 108.21 107.62 108.02 1,963,402 +0.19(+0.18%)
Sep 24, 2018 108.16 108.34 107.33 107.83 1,959,459 -0.25(-0.23%)
Sep 21, 2018 108.09 108.59 108.02 108.08 4,410,900 +0.11(+0.10%)
Sep 20, 2018 108.23 108.23 107.42 107.97 1,797,043 +0.46(+0.43%)
Sep 19, 2018 107.00 108.00 106.78 107.51 2,057,454 +0.75(+0.70%)
Sep 18, 2018 106.24 106.82 105.96 106.76 1,857,210 +0.79(+0.75%)
Sep 17, 2018 106.65 106.65 105.66 105.97 2,074,918 -0.90(-0.84%)
Sep 14, 2018 107.43 107.77 106.71 106.87 1,364,100 -0.55(-0.51%)
Sep 13, 2018 105.93 107.54 105.90 107.42 2,217,912 +1.63(+1.54%)
Sep 12, 2018 105.55 105.87 105.24 105.79 2,656,755 +0.54(+0.51%)
Sep 11, 2018 105.17 105.44 104.34 105.25 1,693,195 +0.12(+0.11%)
Sep 10, 2018 105.02 105.65 104.85 105.13 2,076,253 +0.47(+0.45%)
Sep 07, 2018 104.49 104.88 104.26 104.66 1,506,100 +0.06(+0.06%)
Sep 06, 2018 104.01 104.84 103.89 104.60 1,809,638 +0.59(+0.57%)
Sep 05, 2018 103.40 104.02 102.81 104.01 1,909,454 +0.46(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More