Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 63.11 63.31 62.31 62.54 4,200,794 -0.72(-1.15%)
May 28, 2015 63.29 63.40 63.02 63.27 4,351,414 -0.07(-0.11%)
May 27, 2015 62.43 63.32 62.33 63.34 4,936,523 +0.90(+1.44%)
May 26, 2015 62.72 62.97 62.28 62.44 3,719,083 -0.31(-0.50%)
May 22, 2015 63.00 62.75 62.75 62.75 5,348,520 -0.21(-0.33%)
May 21, 2015 63.03 63.24 62.80 62.96 5,265,548 -0.09(-0.14%)
May 20, 2015 62.68 63.21 62.38 63.05 5,673,339 +0.38(+0.61%)
May 19, 2015 63.23 63.35 62.57 62.67 4,979,862 -0.56(-0.88%)
May 18, 2015 62.72 63.47 62.72 63.22 6,462,528 +0.59(+0.94%)
May 15, 2015 63.60 63.64 62.56 62.64 11,134,005 -1.01(-1.58%)
May 14, 2015 63.74 64.02 63.33 63.64 13,206,539 +0.36(+0.56%)
May 13, 2015 65.21 65.39 62.64 63.29 26,056,580 +0.98(+1.57%)
May 12, 2015 60.35 62.56 60.33 62.31 13,428,954 +1.77(+2.92%)
May 11, 2015 60.75 60.96 60.54 60.54 3,119,376 -0.34(-0.56%)
May 08, 2015 60.75 61.17 60.67 60.88 3,513,746 +0.61(+1.01%)
May 07, 2015 59.61 60.48 59.57 60.27 5,182,168 +0.62(+1.03%)
May 06, 2015 59.90 60.10 59.32 59.66 4,265,344 -0.04(-0.07%)
May 05, 2015 59.93 60.11 59.58 59.70 3,966,139 -0.21(-0.35%)
May 04, 2015 59.85 60.28 59.85 59.91 2,615,789 +0.12(+0.21%)
May 01, 2015 59.48 59.95 59.37 59.79 3,582,146 +0.46(+0.78%)
Apr 30, 2015 59.92 60.01 59.12 59.33 4,058,050 -0.67(-1.11%)
Apr 29, 2015 60.11 60.29 59.85 59.99 4,592,528 -0.33(-0.55%)
Apr 28, 2015 60.01 60.34 59.83 60.32 3,431,074 +0.12(+0.20%)
Apr 27, 2015 60.88 61.08 60.15 60.20 6,185,059 -0.15(-0.25%)
Apr 24, 2015 61.14 61.25 60.17 60.35 8,228,535 -1.01(-1.64%)
Apr 23, 2015 61.27 61.69 60.61 61.36 10,530,079 -0.41(-0.66%)
Apr 22, 2015 61.65 61.88 61.32 61.77 6,040,889 +0.04(+0.06%)
Apr 21, 2015 61.67 61.95 61.59 61.73 3,628,507 +0.20(+0.33%)
Apr 20, 2015 61.45 61.72 61.25 61.53 3,708,947 +0.51(+0.83%)
Apr 17, 2015 61.40 61.44 60.67 61.02 5,175,040 -0.88(-1.43%)
Apr 16, 2015 61.75 62.15 61.66 61.90 3,994,712 -0.12(-0.19%)
Apr 15, 2015 61.77 62.14 61.77 62.02 3,150,933 +0.09(+0.14%)
Apr 14, 2015 61.53 62.01 61.30 61.93 3,182,154 +0.18(+0.29%)
Apr 13, 2015 61.83 62.01 61.35 61.75 3,275,783 +0.18(+0.29%)
Apr 10, 2015 62.19 62.20 61.46 61.57 3,989,332 -0.35(-0.56%)
Apr 09, 2015 61.65 62.01 61.52 61.92 2,268,590 +0.08(+0.13%)
Apr 08, 2015 61.85 62.03 61.51 61.84 3,241,047 +0.01(+0.02%)
Apr 07, 2015 61.36 62.30 61.31 61.82 3,639,635 +0.26(+0.42%)
Apr 06, 2015 60.70 61.85 60.51 61.56 2,260,667 +0.57(+0.93%)
Apr 02, 2015 60.92 61.00 61.00 61.00 3,594,572 +0.21(+0.35%)
Apr 01, 2015 61.43 61.47 60.61 60.79 3,722,587 -0.72(-1.18%)
Mar 31, 2015 61.87 61.96 61.48 61.51 3,469,165 -0.51(-0.82%)
Mar 30, 2015 61.59 62.13 61.57 62.02 2,485,216 +0.54(+0.88%)
Mar 27, 2015 61.03 61.59 60.93 61.48 2,926,357 +0.38(+0.63%)
Mar 26, 2015 61.04 61.55 60.77 61.09 3,602,407 -0.02(-0.04%)
Mar 25, 2015 62.20 62.20 61.11 61.11 5,664,536 -1.05(-1.68%)
Mar 24, 2015 62.59 62.73 62.16 62.16 2,982,442 -0.61(-0.97%)
Mar 23, 2015 63.22 63.30 62.75 62.77 3,880,953 -0.27(-0.44%)
Mar 20, 2015 63.19 63.33 62.91 63.04 5,396,282 +0.10(+0.16%)
Mar 19, 2015 63.01 63.33 62.61 62.94 3,600,922 -0.20(-0.31%)
Mar 18, 2015 62.22 63.49 61.68 63.14 3,846,797 +0.73(+1.17%)
Mar 17, 2015 62.39 62.57 62.14 62.41 2,669,034 -0.38(-0.61%)
Mar 16, 2015 61.84 62.83 61.72 62.79 5,589,268 +1.16(+1.88%)
Mar 13, 2015 61.88 61.94 61.03 61.63 3,306,436 -0.26(-0.42%)
Mar 12, 2015 61.18 62.02 61.16 61.89 3,224,957 +0.86(+1.41%)
Mar 11, 2015 61.27 61.40 60.98 61.03 2,898,510 -0.20(-0.33%)
Mar 10, 2015 61.69 61.77 61.24 61.24 3,092,734 -1.04(-1.67%)
Mar 09, 2015 61.76 62.41 61.55 62.28 3,242,480 +0.63(+1.02%)
Mar 06, 2015 62.19 62.31 61.52 61.65 4,150,961 -0.81(-1.30%)
Mar 05, 2015 62.44 62.62 62.18 62.46 3,130,970 +0.17(+0.27%)
Mar 04, 2015 61.92 62.58 62.97 62.29 6,634,150 -0.68(-1.08%)
Mar 03, 2015 63.09 63.23 62.83 62.97 2,256,307 -0.30(-0.48%)
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.