Danaher Corp (NY: DHR )

224.43 USD +1.09 (+0.49%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 80.37 80.69 80.05 80.40 4,125,944 +0.69(+0.87%)
Oct 30, 2014 78.98 79.89 78.74 79.71 1,996,541 +0.41(+0.52%)
Oct 29, 2014 79.55 79.80 78.98 79.30 3,523,225 -0.44(-0.55%)
Oct 28, 2014 78.39 79.77 78.31 79.74 3,619,839 +1.87(+2.40%)
Oct 27, 2014 77.46 77.96 77.96 77.87 1,661,286 -0.09(-0.12%)
Oct 24, 2014 77.31 78.00 77.10 77.96 1,867,212 +0.60(+0.78%)
Oct 23, 2014 76.53 77.82 76.40 77.36 3,242,069 +1.79(+2.37%)
Oct 22, 2014 76.73 76.73 75.54 75.57 3,516,792 -0.68(-0.89%)
Oct 21, 2014 75.09 76.36 75.06 76.25 3,184,724 +1.52(+2.03%)
Oct 20, 2014 74.63 74.91 73.99 74.73 2,954,841 -0.06(-0.08%)
Oct 17, 2014 75.00 75.48 74.23 74.79 4,072,003 +0.60(+0.81%)
Oct 16, 2014 71.77 74.54 71.21 74.19 6,907,916 +2.21(+3.07%)
Oct 15, 2014 70.69 72.40 70.12 71.98 6,199,629 -0.02(-0.03%)
Oct 14, 2014 71.99 72.86 71.57 72.00 4,809,366 +0.30(+0.42%)
Oct 13, 2014 72.24 73.16 71.58 71.70 5,988,129 -0.16(-0.22%)
Oct 10, 2014 72.77 73.21 71.88 71.86 6,193,161 -0.91(-1.25%)
Oct 09, 2014 74.67 74.67 72.74 72.77 4,224,728 -1.82(-2.44%)
Oct 08, 2014 73.47 74.64 72.91 74.59 3,751,822 +1.32(+1.80%)
Oct 07, 2014 74.70 74.70 73.23 73.27 2,935,046 -1.62(-2.16%)
Oct 06, 2014 75.25 75.60 74.67 74.89 1,971,222 -0.05(-0.07%)
Oct 03, 2014 75.21 75.55 74.84 74.94 4,303,346 +0.51(+0.69%)
Oct 02, 2014 74.52 74.79 73.83 74.43 4,595,547 -0.15(-0.20%)
Oct 01, 2014 75.70 75.96 74.45 74.58 3,154,775 -1.40(-1.84%)
Sep 30, 2014 75.73 77.15 75.64 75.98 5,270,892 +0.19(+0.25%)
Sep 29, 2014 75.23 75.98 74.94 75.79 3,044,374 -0.12(-0.16%)
Sep 26, 2014 75.70 76.04 75.50 75.91 3,048,528 +0.27(+0.36%)
Sep 25, 2014 77.39 77.48 75.63 75.64 3,806,175 -2.09(-2.69%)
Sep 24, 2014 77.45 77.92 77.16 77.73 3,171,051 +0.31(+0.40%)
Sep 23, 2014 77.98 78.11 77.41 77.42 2,107,491 -0.74(-0.95%)
Sep 22, 2014 79.17 79.17 78.05 78.16 2,098,365 -1.29(-1.62%)
Sep 19, 2014 79.85 80.00 79.34 79.45 4,827,359 +0.09(+0.11%)
Sep 18, 2014 78.80 79.43 78.71 79.36 2,832,964 +0.63(+0.80%)
Sep 17, 2014 77.80 79.24 77.69 78.73 4,218,069 +1.16(+1.50%)
Sep 16, 2014 76.44 77.66 76.15 77.57 3,099,851 +0.94(+1.23%)
Sep 15, 2014 77.03 77.56 76.55 76.63 4,159,464 -0.25(-0.33%)
Sep 12, 2014 77.25 77.28 76.82 76.88 1,914,701 -0.40(-0.52%)
Sep 11, 2014 76.67 77.33 76.55 77.28 1,650,271 +0.35(+0.45%)
Sep 10, 2014 76.61 77.13 76.48 76.93 1,727,625 +0.36(+0.47%)
Sep 09, 2014 77.00 77.06 76.34 76.57 1,976,859 -0.48(-0.62%)
Sep 08, 2014 77.01 77.38 76.83 77.05 1,972,678 -0.09(-0.12%)
Sep 05, 2014 76.03 77.21 75.95 77.14 2,135,420 +0.90(+1.18%)
Sep 04, 2014 76.64 76.74 76.03 76.24 2,262,886 -0.35(-0.46%)
Sep 03, 2014 77.02 76.42 76.45 76.59 2,423,628 +0.17(+0.22%)
Sep 02, 2014 76.67 76.93 76.21 76.42 2,300,528 -0.19(-0.25%)
Aug 29, 2014 76.59 76.61 76.61 76.61 1,982,300 +0.28(+0.37%)
Aug 28, 2014 76.35 76.50 76.01 76.33 1,942,813 -0.32(-0.42%)
Aug 27, 2014 77.06 77.32 76.53 76.65 1,119,722 -0.68(-0.88%)
Aug 26, 2014 77.48 77.59 77.25 77.33 1,953,550 -0.02(-0.03%)
Aug 25, 2014 77.33 77.52 77.17 77.35 1,435,144 +0.31(+0.40%)
Aug 22, 2014 77.13 77.35 77.00 77.04 2,040,508 -0.41(-0.53%)
Aug 21, 2014 77.24 77.51 76.95 77.45 1,770,100 +0.26(+0.34%)
Aug 20, 2014 76.63 77.35 76.43 77.19 2,460,400 +0.55(+0.72%)
Aug 19, 2014 76.31 76.70 76.20 76.64 1,664,988 +0.35(+0.46%)
Aug 18, 2014 75.57 76.45 75.37 76.29 2,054,159 +1.14(+1.52%)
Aug 15, 2014 75.38 75.75 74.68 75.15 4,763,874 +0.27(+0.36%)
Aug 14, 2014 74.54 74.90 74.40 74.88 2,571,280 +0.10(+0.13%)
Aug 13, 2014 74.80 74.99 74.46 74.78 2,033,629 +0.44(+0.59%)
Aug 12, 2014 74.98 75.03 74.16 74.34 3,420,346 -0.87(-1.16%)
Aug 11, 2014 75.10 75.58 75.03 75.21 2,457,169 +0.34(+0.45%)
Aug 08, 2014 74.12 74.92 73.80 74.87 2,205,028 +0.91(+1.23%)
Aug 07, 2014 74.40 74.76 73.79 73.96 2,863,905 -0.11(-0.15%)
Aug 06, 2014 73.67 74.27 73.40 74.07 4,379,389 +0.51(+0.69%)
Aug 05, 2014 73.50 74.43 73.15 73.56 3,393,334 -0.44(-0.59%)
Aug 04, 2014 73.37 74.08 73.06 74.00 2,816,695 +0.66(+0.90%)
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.