Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 54.20 54.35 53.77 53.82 1,867,096 -0.40(-0.74%)
Nov 27, 2013 54.48 54.63 54.09 54.22 1,967,850 -0.01(-0.01%)
Nov 26, 2013 53.99 54.60 53.96 54.23 5,024,634 +0.61(+1.14%)
Nov 25, 2013 53.96 53.96 53.50 53.62 1,935,857 -0.09(-0.17%)
Nov 22, 2013 53.55 53.77 53.42 53.71 2,694,463 +0.23(+0.43%)
Nov 21, 2013 53.39 53.53 53.17 53.48 2,511,411 +0.39(+0.73%)
Nov 20, 2013 53.31 53.60 52.91 53.09 3,076,941 -0.24(-0.46%)
Nov 19, 2013 53.62 53.78 53.26 53.34 2,449,928 -0.30(-0.56%)
Nov 18, 2013 53.62 53.96 53.52 53.64 3,920,697 +0.04(+0.08%)
Nov 15, 2013 53.37 53.78 53.28 53.60 4,533,283 +0.04(+0.07%)
Nov 14, 2013 53.38 53.92 53.25 53.56 4,047,325 +0.49(+0.92%)
Nov 13, 2013 52.95 53.13 52.83 53.07 3,605,609 -0.10(-0.19%)
Nov 12, 2013 53.41 53.47 52.80 53.17 3,157,504 -0.33(-0.62%)
Nov 11, 2013 53.68 53.80 53.29 53.50 2,443,934 -0.17(-0.32%)
Nov 08, 2013 52.06 53.71 52.06 53.68 6,485,421 +2.01(+3.89%)
Nov 07, 2013 52.57 52.73 51.59 51.67 2,463,031 -0.84(-1.60%)
Nov 06, 2013 52.45 52.96 52.32 52.51 2,399,357 +0.28(+0.54%)
Nov 05, 2013 52.28 52.36 51.99 52.23 1,902,091 -0.12(-0.22%)
Nov 04, 2013 52.27 52.42 51.85 52.35 2,664,814 +0.09(+0.17%)
Nov 01, 2013 52.01 52.37 51.83 52.26 3,175,780 +0.39(+0.75%)
Oct 31, 2013 52.01 52.22 51.67 51.87 2,033,326 +0.04(+0.07%)
Oct 30, 2013 52.19 52.40 51.81 51.83 2,169,136 -0.36(-0.69%)
Oct 29, 2013 51.91 52.20 51.70 52.19 3,178,831 +0.27(+0.53%)
Oct 28, 2013 51.91 52.11 51.61 51.92 2,206,680 +0.04(+0.07%)
Oct 25, 2013 51.72 51.96 51.44 51.88 2,394,484 +0.04(+0.08%)
Oct 24, 2013 51.77 51.98 51.46 51.84 2,768,358 +0.11(+0.21%)
Oct 23, 2013 51.97 52.17 51.59 51.73 2,822,645 -0.24(-0.47%)
Oct 22, 2013 51.82 52.15 51.70 51.98 3,189,633 +0.22(+0.43%)
Oct 21, 2013 51.97 52.02 51.64 51.76 3,632,410 -0.05(-0.10%)
Oct 18, 2013 52.30 52.30 51.55 51.81 5,828,681 -0.22(-0.43%)
Oct 17, 2013 51.09 52.23 50.64 52.03 8,152,216 +2.27(+4.57%)
Oct 16, 2013 49.81 49.95 49.50 49.75 6,599,398 +0.09(+0.19%)
Oct 15, 2013 49.93 50.15 49.65 49.66 3,380,619 -0.38(-0.76%)
Oct 14, 2013 49.63 50.15 49.53 50.04 2,136,443 +0.08(+0.16%)
Oct 11, 2013 49.59 50.01 49.34 49.96 1,998,699 +0.33(+0.67%)
Oct 10, 2013 48.86 49.68 48.80 49.63 3,753,096 +1.32(+2.74%)
Oct 09, 2013 48.41 48.50 48.09 48.31 4,066,196 -0.12(-0.25%)
Oct 08, 2013 48.84 49.30 48.40 48.43 4,140,888 -0.40(-0.81%)
Oct 07, 2013 48.98 49.14 48.73 48.83 2,365,518 -0.47(-0.96%)
Oct 04, 2013 48.93 49.56 48.80 49.30 2,732,285 +0.38(+0.78%)
Oct 03, 2013 49.52 49.63 48.56 48.92 3,540,449 -0.82(-1.65%)
Oct 02, 2013 49.76 49.76 49.20 49.74 3,261,312 -0.24(-0.49%)
Oct 01, 2013 49.97 50.11 49.73 49.99 3,394,982 +0.11(+0.22%)
Sep 30, 2013 49.88 50.22 49.72 49.88 3,714,797 -0.40(-0.79%)
Sep 27, 2013 50.11 50.40 49.96 50.27 3,302,428 +0.07(+0.14%)
Sep 26, 2013 50.09 50.47 49.91 50.20 2,387,828 +0.15(+0.30%)
Sep 25, 2013 49.75 50.20 49.55 50.05 3,617,143 +0.46(+0.94%)
Sep 24, 2013 50.05 50.10 49.55 49.59 3,226,815 -0.44(-0.88%)
Sep 23, 2013 49.84 50.17 49.80 50.02 2,995,578 -0.01(-0.03%)
Sep 20, 2013 50.58 50.87 50.04 50.04 7,128,980 -0.51(-1.01%)
Sep 19, 2013 50.91 51.02 50.51 50.55 5,532,055 -0.15(-0.30%)
Sep 18, 2013 50.35 50.74 50.12 50.70 3,751,394 +0.33(+0.66%)
Sep 17, 2013 50.48 50.71 50.24 50.37 3,617,578 -0.06(-0.11%)
Sep 16, 2013 50.74 50.76 50.29 50.43 3,910,550 +0.25(+0.50%)
Sep 13, 2013 50.07 50.19 49.64 50.18 3,431,092 +0.22(+0.45%)
Sep 12, 2013 49.86 50.02 49.66 49.95 3,473,556 +0.10(+0.20%)
Sep 11, 2013 49.29 49.85 49.20 49.85 2,901,862 +0.61(+1.24%)
Sep 10, 2013 49.04 49.59 48.95 49.24 3,238,177 +0.58(+1.20%)
Sep 09, 2013 48.20 48.73 48.20 48.66 1,866,616 +0.59(+1.23%)
Sep 06, 2013 48.42 48.61 47.77 48.07 2,740,098 -0.28(-0.58%)
Sep 05, 2013 48.15 48.49 47.95 48.35 1,925,422 +0.15(+0.31%)
Sep 04, 2013 47.25 48.29 47.25 48.20 2,933,122 +0.82(+1.73%)
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.