Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 35.31 35.45 35.08 35.22 2,994,919 +0.02(+0.07%)
Oct 30, 2013 35.44 35.57 35.18 35.19 3,194,956 -0.24(-0.69%)
Oct 29, 2013 35.24 35.44 35.10 35.44 4,682,152 +0.19(+0.53%)
Oct 28, 2013 35.24 35.38 35.04 35.25 3,250,255 +0.02(+0.07%)
Oct 25, 2013 35.11 35.28 34.92 35.23 3,526,875 +0.03(+0.08%)
Oct 24, 2013 35.15 35.29 34.94 35.20 4,077,560 +0.07(+0.21%)
Oct 23, 2013 35.28 35.42 35.03 35.12 4,157,521 -0.17(-0.47%)
Oct 22, 2013 35.18 35.41 35.10 35.29 4,698,062 +0.15(+0.43%)
Oct 21, 2013 35.28 35.32 35.06 35.14 5,350,237 -0.03(-0.10%)
Oct 18, 2013 35.51 35.51 35.00 35.17 8,585,160 -0.15(-0.43%)
Oct 17, 2013 34.69 35.46 34.38 35.32 12,007,532 +1.54(+4.57%)
Oct 16, 2013 33.82 33.91 33.61 33.78 9,720,362 +0.06(+0.19%)
Oct 15, 2013 33.90 34.05 33.71 33.72 4,979,370 -0.26(-0.76%)
Oct 14, 2013 33.69 34.05 33.63 33.98 3,146,802 +0.05(+0.16%)
Oct 11, 2013 33.67 33.96 33.50 33.92 2,943,916 +0.22(+0.67%)
Oct 10, 2013 33.17 33.73 33.13 33.70 5,527,997 +0.90(+2.74%)
Oct 09, 2013 32.87 32.92 32.65 32.80 5,989,167 -0.08(-0.25%)
Oct 08, 2013 33.16 33.47 32.86 32.88 6,099,181 -0.27(-0.81%)
Oct 07, 2013 33.26 33.36 33.09 33.15 3,484,210 -0.32(-0.96%)
Oct 04, 2013 33.22 33.65 33.13 33.47 4,024,428 +0.26(+0.78%)
Oct 03, 2013 33.62 33.70 32.97 33.21 5,214,786 -0.56(-1.65%)
Oct 02, 2013 33.78 33.78 33.40 33.77 4,803,640 -0.17(-0.49%)
Oct 01, 2013 33.93 34.02 33.76 33.94 5,000,524 +0.07(+0.22%)
Sep 30, 2013 33.87 34.09 33.76 33.86 5,471,586 -0.27(-0.79%)
Sep 27, 2013 34.02 34.22 33.92 34.13 4,864,201 +0.05(+0.14%)
Sep 26, 2013 34.01 34.26 33.88 34.08 3,517,072 +0.10(+0.30%)
Sep 25, 2013 33.78 34.08 33.64 33.98 5,327,750 +0.31(+0.92%)
Sep 24, 2013 33.99 34.02 33.64 33.67 4,752,265 -0.30(-0.88%)
Sep 23, 2013 33.84 34.07 33.82 33.97 4,411,712 -0.01(-0.03%)
Sep 20, 2013 34.34 34.54 33.98 33.98 10,499,146 -0.35(-1.01%)
Sep 19, 2013 34.57 34.65 34.29 34.32 8,147,287 -0.10(-0.30%)
Sep 18, 2013 34.19 34.45 34.03 34.43 5,524,835 +0.22(+0.66%)
Sep 17, 2013 34.28 34.43 34.11 34.20 5,327,757 -0.04(-0.11%)
Sep 16, 2013 34.45 34.47 34.15 34.24 5,759,229 +0.17(+0.50%)
Sep 13, 2013 34.00 34.08 33.70 34.07 5,053,112 +0.15(+0.45%)
Sep 12, 2013 33.85 33.97 33.72 33.92 5,115,651 +0.07(+0.20%)
Sep 11, 2013 33.47 33.85 33.41 33.85 4,273,693 +0.42(+1.24%)
Sep 10, 2013 33.30 33.67 33.24 33.43 4,768,998 +0.40(+1.20%)
Sep 09, 2013 32.73 33.09 32.73 33.04 2,749,043 +0.40(+1.23%)
Sep 06, 2013 32.88 33.01 32.43 32.64 4,035,457 -0.19(-0.58%)
Sep 05, 2013 32.69 32.93 32.56 32.83 2,835,650 +0.10(+0.31%)
Sep 04, 2013 32.08 32.79 32.08 32.73 4,319,730 +0.56(+1.73%)
Sep 03, 2013 32.30 32.53 32.04 32.17 3,468,181 +0.17(+0.53%)
Aug 30, 2013 32.11 32.15 31.87 32.00 3,138,073 -0.04(-0.14%)
Aug 29, 2013 31.79 32.34 31.64 32.04 2,560,465 +0.16(+0.49%)
Aug 28, 2013 31.89 32.09 31.77 31.89 3,224,012 -0.05(-0.17%)
Aug 27, 2013 32.12 32.20 31.87 31.94 4,946,750 -0.61(-1.86%)
Aug 26, 2013 32.83 32.96 32.54 32.55 3,303,122 -0.34(-1.04%)
Aug 23, 2013 32.88 32.99 32.70 32.89 3,650,827 +0.02(+0.07%)
Aug 22, 2013 32.43 32.99 32.36 32.86 3,431,434 +0.54(+1.68%)
Aug 21, 2013 32.35 32.56 32.26 32.32 3,966,011 -0.07(-0.21%)
Aug 20, 2013 32.67 32.67 32.34 32.39 4,894,586 -0.26(-0.81%)
Aug 19, 2013 32.48 32.86 32.46 32.65 3,997,687 +0.06(+0.19%)
Aug 16, 2013 32.48 32.64 32.38 32.59 4,459,054 +0.11(+0.33%)
Aug 15, 2013 32.45 32.77 32.17 32.48 4,953,591 -0.08(-0.24%)
Aug 14, 2013 32.92 32.94 32.50 32.56 3,551,276 -0.47(-1.42%)
Aug 13, 2013 32.49 33.07 32.46 33.03 3,604,519 +0.54(+1.67%)
Aug 12, 2013 32.50 32.66 32.39 32.49 4,324,391 -0.23(-0.70%)
Aug 09, 2013 32.85 32.92 32.68 32.72 3,188,710 -0.17(-0.51%)
Aug 08, 2013 33.11 33.20 32.83 32.88 4,179,457 -0.08(-0.24%)
Aug 07, 2013 32.72 33.00 32.62 32.96 4,791,030 +0.21(+0.66%)
Aug 06, 2013 32.78 32.80 32.61 32.75 4,030,319 -0.03(-0.10%)
Aug 05, 2013 32.77 32.85 32.67 32.78 3,261,294 -0.05(-0.16%)
Aug 02, 2013 33.03 33.03 32.71 32.83 4,259,194 -0.20(-0.61%)
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.