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 (%)
Feb 27, 2015 63.45 63.56 63.10 63.14 3,063,463 -0.38(-0.60%)
Feb 26, 2015 63.03 63.73 62.95 63.52 2,973,980 +0.43(+0.68%)
Feb 25, 2015 62.93 63.43 62.88 63.09 3,225,033 +0.13(+0.21%)
Feb 24, 2015 62.63 63.03 62.58 62.96 3,394,189 +0.13(+0.21%)
Feb 23, 2015 63.12 63.39 62.79 62.83 2,677,607 -0.59(-0.94%)
Feb 20, 2015 63.04 63.58 62.62 63.43 5,559,218 +0.32(+0.50%)
Feb 19, 2015 62.95 63.30 62.93 63.11 3,054,748 -0.15(-0.24%)
Feb 18, 2015 62.79 63.35 62.53 63.26 2,731,682 +0.47(+0.75%)
Feb 17, 2015 62.75 62.91 62.56 62.79 2,653,387 -0.01(-0.01%)
Feb 13, 2015 62.50 62.80 62.80 62.80 3,606,173 +0.15(+0.24%)
Feb 12, 2015 62.15 62.67 62.06 62.65 2,824,750 +0.68(+1.10%)
Feb 11, 2015 61.79 62.15 61.60 61.97 2,908,673 +0.14(+0.23%)
Feb 10, 2015 61.43 61.87 61.00 61.82 2,681,308 +0.73(+1.20%)
Feb 09, 2015 60.98 61.55 60.84 61.09 2,560,926 -0.25(-0.40%)
Feb 06, 2015 61.78 62.07 61.13 61.34 2,732,996 -0.50(-0.81%)
Feb 05, 2015 61.39 61.92 61.33 61.84 2,801,276 +0.82(+1.35%)
Feb 04, 2015 61.13 61.55 60.84 61.01 3,960,258 -0.49(-0.80%)
Feb 03, 2015 61.28 61.58 60.96 61.50 6,010,976 +0.93(+1.53%)
Feb 02, 2015 59.64 60.59 59.03 60.58 4,769,588 +0.98(+1.65%)
Jan 30, 2015 60.41 60.47 59.56 59.59 4,096,821 -1.12(-1.85%)
Jan 29, 2015 60.30 60.75 59.54 60.71 3,767,843 +0.78(+1.30%)
Jan 28, 2015 61.53 61.59 59.93 59.93 5,484,265 -1.29(-2.11%)
Jan 27, 2015 61.10 61.70 60.49 61.23 4,966,979 +0.71(+1.17%)
Jan 26, 2015 60.66 60.86 60.20 60.52 4,231,842 -0.35(-0.57%)
Jan 23, 2015 61.13 61.16 60.82 60.87 5,230,977 -0.26(-0.43%)
Jan 22, 2015 60.75 61.16 60.16 61.13 5,367,520 +0.90(+1.49%)
Jan 21, 2015 59.87 60.51 59.64 60.23 4,181,224 +0.21(+0.35%)
Jan 20, 2015 60.07 60.37 59.61 60.02 4,678,374 +0.31(+0.52%)
Jan 16, 2015 59.15 59.78 58.78 59.71 5,875,453 +0.37(+0.62%)
Jan 15, 2015 60.06 60.48 59.33 59.34 5,796,428 -0.72(-1.19%)
Jan 14, 2015 60.39 60.83 59.79 60.06 6,626,248 -0.96(-1.58%)
Jan 13, 2015 61.72 62.16 60.50 61.02 5,306,123 -0.09(-0.14%)
Jan 12, 2015 61.52 61.77 60.87 61.11 4,219,340 -0.77(-1.24%)
Jan 09, 2015 62.51 62.59 61.75 61.87 2,882,012 -0.42(-0.67%)
Jan 08, 2015 61.92 62.41 61.87 62.29 4,091,793 +0.95(+1.54%)
Jan 07, 2015 61.54 61.75 61.18 61.34 4,571,421 +0.37(+0.60%)
Jan 06, 2015 61.58 61.73 60.46 60.98 3,991,798 -0.42(-0.68%)
Jan 05, 2015 61.70 61.92 61.09 61.39 4,177,139 -0.61(-0.99%)
Jan 02, 2015 62.22 62.42 61.57 62.01 2,853,065 +0.01(+0.01%)
Dec 31, 2014 62.62 62.00 62.00 62.00 3,780,351 -0.38(-0.61%)
Dec 30, 2014 62.83 62.87 62.14 62.39 2,512,862 -0.46(-0.74%)
Dec 29, 2014 62.41 63.04 62.34 62.85 2,045,720 +0.11(+0.17%)
Dec 26, 2014 62.86 63.08 62.68 62.74 1,632,880 -0.04(-0.07%)
Dec 24, 2014 62.99 62.78 62.78 62.78 1,755,187 -0.20(-0.31%)
Dec 23, 2014 63.15 63.29 62.88 62.98 3,937,159 +0.07(+0.12%)
Dec 22, 2014 62.68 63.02 62.44 62.91 3,288,972 +0.57(+0.92%)
Dec 19, 2014 62.21 62.60 61.90 62.34 6,892,342 +0.20(+0.31%)
Dec 18, 2014 61.49 62.14 61.22 62.14 4,616,152 +1.49(+2.45%)
Dec 17, 2014 59.45 60.80 59.14 60.65 6,014,012 +1.24(+2.08%)
Dec 16, 2014 60.17 60.70 59.38 59.42 5,925,370 -0.84(-1.39%)
Dec 15, 2014 60.93 61.11 59.90 60.25 3,814,388 -0.27(-0.44%)
Dec 12, 2014 60.25 61.12 60.25 60.52 3,901,271 -0.14(-0.23%)
Dec 11, 2014 60.23 61.25 60.05 60.66 3,858,782 +0.59(+0.97%)
Dec 10, 2014 60.83 60.84 60.01 60.07 5,126,614 -0.88(-1.45%)
Dec 09, 2014 60.45 60.97 60.36 60.96 3,028,494 -0.27(-0.45%)
Dec 08, 2014 61.24 61.59 61.06 61.23 3,365,966 -0.10(-0.16%)
Dec 05, 2014 60.99 61.40 60.98 61.33 1,959,761 +0.22(+0.35%)
Dec 04, 2014 61.01 61.19 60.71 61.11 2,795,825 -0.20(-0.32%)
Dec 03, 2014 60.52 61.40 60.44 61.31 3,547,381 +0.92(+1.52%)
Dec 02, 2014 60.29 60.49 60.06 60.39 3,624,526 +0.37(+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.