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 28, 2014 60.28 60.67 60.23 60.38 2,434,936 +0.08(+0.13%)
Nov 26, 2014 60.51 60.30 60.30 60.30 2,760,295 +0.05(+0.08%)
Nov 25, 2014 60.33 60.44 60.20 60.25 2,941,690 -0.09(-0.16%)
Nov 24, 2014 60.40 60.42 60.07 60.34 2,135,014 -0.06(-0.10%)
Nov 21, 2014 60.31 60.56 60.14 60.40 3,713,962 +0.78(+1.31%)
Nov 20, 2014 59.20 59.72 58.93 59.62 2,259,975 -0.04(-0.07%)
Nov 19, 2014 59.67 59.81 59.36 59.66 2,058,689 -0.01(-0.01%)
Nov 18, 2014 59.61 59.91 59.45 59.67 2,631,521 +0.15(+0.25%)
Nov 17, 2014 59.37 59.65 59.22 59.52 2,527,517 +0.10(+0.17%)
Nov 14, 2014 59.35 59.60 59.29 59.42 2,683,394 -0.12(-0.21%)
Nov 13, 2014 59.49 59.68 59.24 59.54 6,249,682 +0.03(+0.05%)
Nov 12, 2014 60.01 60.04 59.29 59.51 6,468,256 +0.69(+1.17%)
Nov 11, 2014 58.93 59.03 58.48 58.82 2,599,451 +0.09(+0.15%)
Nov 10, 2014 58.66 58.89 58.54 58.74 2,722,696 +0.07(+0.12%)
Nov 07, 2014 58.73 58.76 58.26 58.67 2,370,615 -0.05(-0.09%)
Nov 06, 2014 58.51 58.75 58.16 58.72 2,234,281 +0.35(+0.61%)
Nov 05, 2014 58.32 58.43 57.70 58.36 2,446,724 +0.56(+0.98%)
Nov 04, 2014 57.79 57.99 57.55 57.80 2,612,893 +0.01(+0.03%)
Nov 03, 2014 58.06 58.08 57.61 57.78 3,530,809 -0.31(-0.53%)
Oct 31, 2014 58.07 58.30 57.84 58.09 5,710,115 +0.50(+0.87%)
Oct 30, 2014 57.07 57.73 56.90 57.60 2,763,120 +0.30(+0.52%)
Oct 29, 2014 57.48 57.66 57.07 57.30 4,875,980 -0.32(-0.55%)
Oct 28, 2014 56.64 57.64 56.58 57.62 5,009,689 +1.35(+2.40%)
Oct 27, 2014 55.97 56.33 56.33 56.27 2,299,142 -0.07(-0.12%)
Oct 24, 2014 55.86 56.36 55.71 56.33 2,584,134 +0.43(+0.78%)
Oct 23, 2014 55.30 56.23 55.20 55.90 4,486,873 +1.29(+2.37%)
Oct 22, 2014 55.44 55.44 54.58 54.60 4,867,077 -0.49(-0.89%)
Oct 21, 2014 54.26 55.18 54.24 55.10 4,407,510 +1.10(+2.03%)
Oct 20, 2014 53.93 54.13 53.46 54.00 4,089,363 -0.04(-0.08%)
Oct 17, 2014 54.19 54.54 53.64 54.04 5,635,463 +0.43(+0.81%)
Oct 16, 2014 51.86 53.86 51.45 53.61 9,560,235 +1.60(+3.07%)
Oct 15, 2014 51.08 52.31 50.67 52.01 8,579,999 -0.01(-0.03%)
Oct 14, 2014 52.02 52.65 51.71 52.02 6,655,939 +0.22(+0.42%)
Oct 13, 2014 52.20 52.86 51.72 51.81 8,287,293 -0.12(-0.22%)
Oct 10, 2014 52.58 52.90 51.94 51.92 8,571,048 -0.66(-1.25%)
Oct 09, 2014 53.95 53.95 52.56 52.58 5,846,827 -1.32(-2.44%)
Oct 08, 2014 53.09 53.93 52.68 53.90 5,192,347 +0.95(+1.80%)
Oct 07, 2014 53.98 53.98 52.91 52.94 4,061,967 -1.17(-2.16%)
Oct 06, 2014 54.37 54.63 53.95 54.11 2,728,079 -0.04(-0.07%)
Oct 03, 2014 54.34 54.59 54.08 54.15 5,955,631 +0.37(+0.69%)
Oct 02, 2014 53.85 54.04 53.35 53.78 6,360,024 -0.11(-0.20%)
Oct 01, 2014 54.70 54.89 53.80 53.89 4,366,062 -1.01(-1.84%)
Sep 30, 2014 54.72 55.75 54.66 54.90 7,294,670 +0.14(+0.25%)
Sep 29, 2014 54.36 54.90 54.15 54.76 4,213,272 -0.09(-0.16%)
Sep 26, 2014 54.70 54.94 54.55 54.85 4,219,021 +0.20(+0.36%)
Sep 25, 2014 55.92 55.98 54.65 54.66 5,267,569 -1.51(-2.69%)
Sep 24, 2014 55.96 56.30 55.75 56.17 4,388,587 +0.30(+0.53%)
Sep 23, 2014 56.27 56.37 55.86 55.87 2,920,441 -0.53(-0.95%)
Sep 22, 2014 57.13 57.13 56.32 56.40 2,907,795 -0.93(-1.62%)
Sep 19, 2014 57.62 57.73 57.25 57.33 6,689,480 +0.06(+0.11%)
Sep 18, 2014 56.86 57.32 56.80 57.27 3,925,760 +0.45(+0.80%)
Sep 17, 2014 56.14 57.18 56.06 56.81 5,845,160 +0.84(+1.50%)
Sep 16, 2014 55.16 56.04 54.95 55.98 4,295,597 +0.68(+1.23%)
Sep 15, 2014 55.59 55.97 55.24 55.30 5,763,949 -0.18(-0.33%)
Sep 12, 2014 55.75 55.77 55.44 55.48 2,653,284 -0.29(-0.52%)
Sep 11, 2014 55.33 55.80 55.24 55.77 2,286,852 +0.25(+0.46%)
Sep 10, 2014 55.28 55.66 55.19 55.52 2,394,044 +0.26(+0.47%)
Sep 09, 2014 55.57 55.61 55.09 55.26 2,739,419 -0.35(-0.62%)
Sep 08, 2014 55.57 55.84 55.44 55.60 2,733,625 -0.06(-0.12%)
Sep 05, 2014 54.87 55.72 54.81 55.67 2,959,144 +0.65(+1.18%)
Sep 04, 2014 55.31 55.38 54.87 55.02 3,135,779 -0.25(-0.46%)
Sep 03, 2014 55.58 55.15 55.17 55.27 3,358,526 +0.12(+0.22%)
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.