Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 61.94 62.02 61.54 61.58 3,465,395 -0.51(-0.82%)
Mar 30, 2015 61.65 62.20 61.64 62.09 2,482,516 +0.54(+0.88%)
Mar 27, 2015 61.09 61.65 61.00 61.54 2,923,177 +0.38(+0.63%)
Mar 26, 2015 61.11 61.62 60.84 61.16 3,598,492 -0.02(-0.04%)
Mar 25, 2015 62.27 62.27 61.18 61.18 5,658,380 -1.05(-1.68%)
Mar 24, 2015 62.66 62.80 62.23 62.23 2,979,201 -0.61(-0.97%)
Mar 23, 2015 63.29 63.37 62.82 62.84 3,876,736 -0.28(-0.44%)
Mar 20, 2015 63.26 63.40 62.98 63.11 5,390,418 +0.10(+0.16%)
Mar 19, 2015 63.08 63.40 62.68 63.01 3,597,009 -0.20(-0.31%)
Mar 18, 2015 62.29 63.55 61.74 63.21 3,842,616 +0.73(+1.17%)
Mar 17, 2015 62.45 62.64 62.21 62.48 2,666,133 -0.38(-0.61%)
Mar 16, 2015 61.91 62.90 61.79 62.86 5,583,194 +1.16(+1.88%)
Mar 13, 2015 61.95 62.00 61.09 61.70 3,302,843 -0.26(-0.42%)
Mar 12, 2015 61.24 62.09 61.23 61.96 3,221,452 +0.86(+1.41%)
Mar 11, 2015 61.34 61.47 61.05 61.10 2,895,360 -0.20(-0.33%)
Mar 10, 2015 61.76 61.84 61.30 61.30 3,089,373 -1.04(-1.67%)
Mar 09, 2015 61.83 62.48 61.62 62.35 3,238,956 +0.63(+1.02%)
Mar 06, 2015 62.26 62.37 61.59 61.72 4,146,450 -0.81(-1.30%)
Mar 05, 2015 62.51 62.69 62.25 62.53 3,127,567 +0.17(+0.27%)
Mar 04, 2015 61.98 62.65 63.04 62.36 6,626,941 -0.68(-1.08%)
Mar 03, 2015 63.16 63.29 62.90 63.04 2,253,855 -0.30(-0.48%)
Mar 02, 2015 63.16 63.61 63.16 63.34 2,852,830 +0.14(+0.22%)
Feb 27, 2015 63.52 63.63 63.17 63.21 3,060,134 -0.38(-0.60%)
Feb 26, 2015 63.10 63.80 63.02 63.59 2,970,749 +0.43(+0.68%)
Feb 25, 2015 63.00 63.50 62.95 63.16 3,221,528 +0.13(+0.21%)
Feb 24, 2015 62.70 63.10 62.65 63.03 3,390,500 +0.13(+0.21%)
Feb 23, 2015 63.19 63.46 62.86 62.90 2,674,697 -0.59(-0.94%)
Feb 20, 2015 63.11 63.65 62.69 63.50 5,553,177 +0.32(+0.50%)
Feb 19, 2015 63.02 63.37 63.00 63.18 3,051,428 -0.15(-0.24%)
Feb 18, 2015 62.86 63.42 62.60 63.33 2,728,714 +0.47(+0.75%)
Feb 17, 2015 62.82 62.98 62.63 62.86 2,650,503 -0.01(-0.01%)
Feb 13, 2015 62.57 62.87 62.87 62.87 3,602,254 +0.15(+0.24%)
Feb 12, 2015 62.21 62.74 62.13 62.71 2,821,680 +0.68(+1.10%)
Feb 11, 2015 61.85 62.22 61.66 62.03 2,905,512 +0.14(+0.23%)
Feb 10, 2015 61.50 61.94 61.07 61.89 2,678,394 +0.73(+1.20%)
Feb 09, 2015 61.05 61.62 60.91 61.16 2,558,143 -0.25(-0.40%)
Feb 06, 2015 61.85 62.14 61.19 61.40 2,730,026 -0.50(-0.81%)
Feb 05, 2015 61.45 61.99 61.40 61.90 2,798,232 +0.83(+1.35%)
Feb 04, 2015 61.19 61.61 60.91 61.08 3,955,955 -0.49(-0.80%)
Feb 03, 2015 61.35 61.65 61.03 61.57 6,004,444 +0.93(+1.53%)
Feb 02, 2015 59.70 60.66 59.09 60.64 4,764,405 +0.98(+1.65%)
Jan 30, 2015 60.48 60.53 59.63 59.66 4,092,369 -1.12(-1.85%)
Jan 29, 2015 60.36 60.82 59.60 60.78 3,763,748 +0.78(+1.30%)
Jan 28, 2015 61.60 61.66 59.99 60.00 5,478,305 -1.30(-2.11%)
Jan 27, 2015 61.16 61.77 60.56 61.30 4,961,581 +0.71(+1.17%)
Jan 26, 2015 60.73 60.93 60.27 60.59 4,227,243 -0.35(-0.57%)
Jan 23, 2015 61.19 61.22 60.89 60.93 5,225,293 -0.26(-0.43%)
Jan 22, 2015 60.82 61.23 60.22 61.19 5,361,687 +0.90(+1.49%)
Jan 21, 2015 59.93 60.58 59.71 60.30 4,176,680 +0.21(+0.35%)
Jan 20, 2015 60.14 60.43 59.67 60.09 4,673,291 +0.31(+0.52%)
Jan 16, 2015 59.22 59.85 58.84 59.77 5,869,069 +0.37(+0.62%)
Jan 15, 2015 60.12 60.54 59.39 59.40 5,790,129 -0.72(-1.19%)
Jan 14, 2015 60.45 60.90 59.85 60.12 6,619,048 -0.96(-1.58%)
Jan 13, 2015 61.79 62.23 60.56 61.09 5,300,356 -0.09(-0.14%)
Jan 12, 2015 61.58 61.84 60.94 61.17 4,214,755 -0.77(-1.24%)
Jan 09, 2015 62.58 62.66 61.82 61.94 2,878,880 -0.42(-0.67%)
Jan 08, 2015 61.99 62.48 61.93 62.36 4,087,347 +0.95(+1.54%)
Jan 07, 2015 61.61 61.82 61.24 61.41 4,566,453 +0.37(+0.60%)
Jan 06, 2015 61.65 61.80 60.52 61.04 3,987,461 -0.42(-0.68%)
Jan 05, 2015 61.77 61.99 61.16 61.46 4,172,600 -0.62(-0.99%)
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.