Skip to main content

Danaher Corp (NY: DHR )

276.43 +4.53 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 30.37 30.63 30.18 30.18 5,528,722 -0.33(-1.09%)
May 30, 2013 30.48 30.71 30.32 30.52 4,297,572 +0.14(+0.47%)
May 29, 2013 30.32 30.51 30.22 30.37 4,308,595 -0.19(-0.61%)
May 28, 2013 30.62 30.86 30.50 30.56 4,056,773 +0.24(+0.79%)
May 24, 2013 30.27 30.46 30.13 30.32 4,685,107 -0.14(-0.46%)
May 23, 2013 30.42 30.62 30.36 30.46 5,781,070 -0.18(-0.59%)
May 22, 2013 31.16 31.27 30.51 30.64 5,778,494 -0.53(-1.69%)
May 21, 2013 31.25 31.44 31.13 31.17 4,817,032 -0.11(-0.36%)
May 20, 2013 30.85 31.29 30.81 31.28 7,327,628 +0.40(+1.30%)
May 17, 2013 30.64 30.93 30.63 30.88 7,860,765 +0.48(+1.57%)
May 16, 2013 30.15 30.69 30.14 30.40 9,554,586 +0.10(+0.34%)
May 15, 2013 30.15 30.34 30.07 30.30 8,095,430 +0.22(+0.75%)
May 13, 2013 30.12 30.25 30.06 30.08 4,715,647 -0.15(-0.48%)
May 10, 2013 30.13 30.25 30.04 30.22 2,993,073 +0.08(+0.26%)
May 09, 2013 30.08 30.33 30.00 30.14 4,113,210 +0.05(+0.16%)
May 08, 2013 30.03 30.13 29.95 30.10 4,255,213 +0.05(+0.18%)
May 07, 2013 30.03 30.16 29.89 30.04 3,619,557 +0.11(+0.36%)
May 06, 2013 29.68 30.00 29.56 29.93 4,258,099 +0.25(+0.84%)
May 03, 2013 29.83 29.79 29.59 29.69 7,726,225 +0.17(+0.56%)
May 02, 2013 29.46 29.61 29.34 29.52 5,108,872 +0.16(+0.53%)
May 01, 2013 29.62 29.97 29.34 29.36 5,874,285 -0.39(-1.31%)
Apr 30, 2013 29.44 30.04 29.33 29.75 10,462,365 +0.35(+1.18%)
Apr 29, 2013 29.30 29.50 29.24 29.41 4,309,175 +0.14(+0.48%)
Apr 26, 2013 29.48 29.51 29.26 29.27 5,385,630 -0.24(-0.83%)
Apr 25, 2013 29.32 29.74 29.21 29.51 5,367,575 +0.23(+0.80%)
Apr 24, 2013 28.93 29.43 28.82 29.28 7,771,909 +0.42(+1.47%)
Apr 23, 2013 28.98 29.06 28.56 28.85 9,020,683 +0.05(+0.17%)
Apr 22, 2013 28.87 29.01 28.56 28.80 4,883,024 -0.05(-0.19%)
Apr 19, 2013 28.49 28.88 28.38 28.86 7,232,071 +0.51(+1.81%)
Apr 18, 2013 28.30 28.59 28.13 28.34 18,618,984 -0.83(-2.83%)
Apr 17, 2013 29.62 29.65 29.09 29.17 6,986,445 -0.60(-2.00%)
Apr 16, 2013 29.41 29.77 29.33 29.76 4,554,199 +0.51(+1.75%)
Apr 15, 2013 29.92 30.07 29.25 29.25 5,906,535 -0.81(-2.68%)
Apr 12, 2013 30.16 30.26 29.86 30.06 3,445,220 -0.19(-0.61%)
Apr 11, 2013 30.15 30.33 30.05 30.24 4,851,663 +0.08(+0.26%)
Apr 10, 2013 29.66 30.19 29.52 30.16 4,824,266 +0.61(+2.05%)
Apr 09, 2013 29.70 29.71 29.39 29.56 5,309,597 -0.11(-0.38%)
Apr 08, 2013 29.55 29.73 29.49 29.67 3,502,324 +0.11(+0.36%)
Apr 05, 2013 29.30 29.58 29.19 29.56 5,527,946 -0.10(-0.33%)
Apr 04, 2013 29.87 30.01 29.60 29.66 6,707,213 -0.17(-0.56%)
Apr 03, 2013 30.19 30.22 29.71 29.83 7,226,701 -0.32(-1.05%)
Apr 02, 2013 30.27 30.30 30.06 30.14 5,304,253 -0.02(-0.08%)
Apr 01, 2013 30.20 30.32 30.03 30.17 4,483,362 -0.18(-0.58%)
Mar 28, 2013 30.19 30.38 30.07 30.34 5,218,856 +0.15(+0.50%)
Mar 27, 2013 30.01 30.21 29.92 30.19 3,820,640 +0.00(+0.00%)
Mar 26, 2013 29.99 30.20 29.92 30.19 3,668,696 +0.40(+1.34%)
Mar 25, 2013 30.17 30.27 29.64 29.79 5,852,990 -0.31(-1.02%)
Mar 22, 2013 29.91 30.16 29.83 30.10 4,750,985 +0.23(+0.78%)
Mar 21, 2013 29.81 30.12 29.77 29.87 4,683,354 -0.06(-0.20%)
Mar 20, 2013 30.00 30.17 29.82 29.93 5,928,560 +0.01(+0.05%)
Mar 19, 2013 30.27 30.38 29.76 29.91 7,126,135 -0.26(-0.86%)
Mar 18, 2013 30.25 30.36 30.10 30.17 5,111,310 -0.41(-1.34%)
Mar 15, 2013 30.38 30.70 30.34 30.58 8,651,865 +0.02(+0.08%)
Mar 14, 2013 30.39 30.56 30.37 30.56 3,689,020 +0.23(+0.77%)
Mar 13, 2013 30.34 30.38 30.17 30.32 4,042,245 -0.02(-0.06%)
Mar 12, 2013 30.41 30.49 30.19 30.34 5,806,679 -0.05(-0.16%)
Mar 11, 2013 30.24 30.41 30.23 30.39 3,566,713 +0.16(+0.52%)
Mar 08, 2013 30.18 30.30 30.04 30.23 4,583,039 +0.25(+0.85%)
Mar 07, 2013 30.21 30.26 29.98 29.98 4,198,885 -0.17(-0.57%)
Mar 06, 2013 30.42 30.49 30.10 30.15 4,785,948 -0.22(-0.72%)
Mar 05, 2013 30.18 30.47 30.13 30.37 4,153,942 +0.27(+0.91%)
Mar 04, 2013 30.03 30.11 29.72 30.10 4,136,002 +0.04(+0.15%)
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.