Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 61.84 62.23 61.59 62.15 2,548,107 +0.31(+0.50%)
Mar 27, 2013 61.47 61.87 61.29 61.84 1,865,428 +0.00(+0.00%)
Mar 26, 2013 61.42 61.86 61.27 61.84 1,791,241 +0.80(+1.31%)
Mar 25, 2013 61.80 62.01 60.72 61.04 2,856,937 -0.63(-1.02%)
Mar 22, 2013 61.28 61.78 61.11 61.67 2,319,031 +0.48(+0.78%)
Mar 21, 2013 61.07 61.70 60.99 61.19 2,286,019 -0.12(-0.20%)
Mar 20, 2013 61.47 61.80 61.09 61.31 2,893,824 +0.03(+0.05%)
Mar 19, 2013 62.02 62.24 60.96 61.28 3,478,379 -0.53(-0.86%)
Mar 18, 2013 61.97 62.20 61.67 61.81 2,494,911 -0.84(-1.34%)
Mar 15, 2013 62.23 62.90 62.15 62.65 4,223,112 +0.05(+0.08%)
Mar 14, 2013 62.25 62.60 62.22 62.60 1,800,669 +0.48(+0.77%)
Mar 13, 2013 62.15 62.23 61.82 62.12 1,973,084 -0.04(-0.06%)
Mar 12, 2013 62.30 62.47 61.86 62.16 2,834,332 -0.10(-0.16%)
Mar 11, 2013 61.95 62.30 61.94 62.26 1,740,969 +0.32(+0.52%)
Mar 08, 2013 61.83 62.07 61.54 61.94 2,237,054 +0.52(+0.85%)
Mar 07, 2013 61.90 62.00 61.41 61.42 2,049,542 -0.35(-0.57%)
Mar 06, 2013 62.32 62.46 61.67 61.77 2,336,097 -0.45(-0.72%)
Mar 05, 2013 61.83 62.43 61.72 62.22 2,027,605 +0.56(+0.91%)
Mar 04, 2013 61.52 61.68 60.89 61.66 2,018,848 +0.09(+0.15%)
Mar 01, 2013 61.25 61.76 60.95 61.57 2,345,743 -0.03(-0.05%)
Feb 28, 2013 61.55 61.99 61.13 61.60 2,567,953 +0.36(+0.59%)
Feb 27, 2013 60.35 61.49 60.23 61.24 2,300,427 +0.94(+1.56%)
Feb 26, 2013 60.14 60.55 60.12 60.30 2,128,594 +0.41(+0.68%)
Feb 25, 2013 61.51 61.70 59.88 59.89 3,214,495 -1.57(-2.55%)
Feb 22, 2013 61.11 61.46 61.01 61.46 2,155,617 +0.47(+0.77%)
Feb 21, 2013 60.71 61.20 60.59 60.99 2,733,441 +0.02(+0.03%)
Feb 20, 2013 61.87 62.00 60.89 60.97 3,911,769 -0.83(-1.34%)
Feb 19, 2013 61.75 62.14 61.55 61.80 1,996,711 +0.12(+0.19%)
Feb 15, 2013 61.18 61.90 60.84 61.68 3,662,471 +0.52(+0.85%)
Feb 14, 2013 60.78 61.36 60.52 61.16 2,789,273 +0.14(+0.23%)
Feb 13, 2013 61.20 61.31 60.57 61.02 2,389,915 +0.05(+0.08%)
Feb 12, 2013 60.85 61.17 60.68 60.97 2,290,020 +0.29(+0.48%)
Feb 11, 2013 60.78 60.83 60.33 60.68 1,867,926 -0.13(-0.21%)
Feb 08, 2013 60.15 60.81 60.09 60.81 1,532,380 +0.64(+1.06%)
Feb 07, 2013 60.58 60.63 59.86 60.17 2,464,937 -0.26(-0.43%)
Feb 06, 2013 59.91 60.53 59.91 60.43 2,281,534 +0.47(+0.78%)
Feb 04, 2013 60.19 60.36 59.89 59.96 2,444,500 -0.51(-0.84%)
Feb 01, 2013 60.31 60.54 60.03 60.47 3,951,910 +0.54(+0.90%)
Jan 31, 2013 59.83 60.24 59.63 59.93 3,451,145 -0.07(-0.12%)
Jan 30, 2013 60.83 60.90 59.85 60.00 3,505,367 -1.00(-1.64%)
Jan 29, 2013 59.83 61.39 59.50 61.00 4,193,780 +0.29(+0.48%)
Jan 28, 2013 60.83 61.43 60.37 60.71 3,570,443 +0.17(+0.28%)
Jan 25, 2013 60.89 61.01 60.46 60.54 3,255,864 +0.04(+0.07%)
Jan 24, 2013 60.51 61.14 60.41 60.50 2,881,130 +0.04(+0.07%)
Jan 23, 2013 60.27 60.50 59.82 60.46 2,978,879 +0.06(+0.10%)
Jan 22, 2013 60.38 60.75 60.20 60.40 4,152,501 -0.11(-0.18%)
Jan 18, 2013 61.01 61.01 59.69 60.51 3,732,106 -0.20(-0.33%)
Jan 17, 2013 60.39 60.99 60.02 60.71 2,759,825 +0.64(+1.07%)
Jan 16, 2013 59.81 60.22 59.57 60.07 2,357,407 +0.08(+0.13%)
Jan 15, 2013 59.43 60.03 59.22 59.99 2,603,446 +0.40(+0.67%)
Jan 14, 2013 59.76 59.95 59.50 59.59 2,426,122 -0.19(-0.32%)
Jan 11, 2013 59.91 60.06 59.53 59.78 3,045,108 -0.21(-0.35%)
Jan 10, 2013 59.96 59.99 59.26 59.99 2,905,465 +0.19(+0.32%)
Jan 09, 2013 60.00 60.50 59.34 59.80 7,324,600 +2.12(+3.68%)
Jan 08, 2013 57.89 58.38 57.55 57.68 2,756,989 -0.41(-0.71%)
Jan 07, 2013 59.80 59.87 57.81 58.09 4,466,071 +0.00(+0.00%)
Jan 04, 2013 58.04 58.49 57.74 58.09 3,576,180 +0.06(+0.10%)
Jan 03, 2013 57.36 58.39 57.36 58.03 5,079,632 +0.55(+0.96%)
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.