Skip to main content

Danaher Corp (NY: DHR )

248.82 +0.05 (+0.02%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 53.72 54.05 53.49 54.05 2,952,820 +0.81(+1.53%)
Mar 28, 2014 53.25 53.64 53.04 53.24 2,803,623 +0.31(+0.59%)
Mar 27, 2014 52.69 53.15 52.58 52.93 4,700,640 +0.06(+0.11%)
Mar 26, 2014 53.99 54.06 52.87 52.87 4,169,188 -0.70(-1.30%)
Mar 25, 2014 53.81 54.03 53.31 53.57 2,451,912 +0.08(+0.15%)
Mar 24, 2014 54.39 54.41 53.21 53.49 2,329,927 -0.71(-1.30%)
Mar 21, 2014 54.24 54.79 54.00 54.20 5,711,545 +0.40(+0.74%)
Mar 20, 2014 53.48 53.97 53.29 53.80 2,199,922 +0.27(+0.51%)
Mar 19, 2014 54.14 54.32 53.22 53.53 2,625,317 -0.64(-1.18%)
Mar 18, 2014 54.00 54.31 53.96 54.17 1,952,238 +0.30(+0.55%)
Mar 17, 2014 53.48 54.08 53.46 53.87 3,445,286 +0.76(+1.44%)
Mar 14, 2014 53.48 53.74 53.05 53.11 3,865,309 -0.46(-0.86%)
Mar 13, 2014 54.83 54.85 53.48 53.57 3,459,385 -1.00(-1.83%)
Mar 12, 2014 54.62 54.75 54.33 54.57 3,027,288 -0.44(-0.80%)
Mar 11, 2014 55.62 55.68 54.93 55.01 2,916,152 -0.52(-0.93%)
Mar 10, 2014 55.71 55.71 55.27 55.53 3,113,773 -0.20(-0.36%)
Mar 07, 2014 55.70 55.82 55.37 55.73 3,918,852 +0.40(+0.72%)
Mar 06, 2014 55.11 55.49 55.02 55.33 3,182,916 +0.36(+0.65%)
Mar 05, 2014 55.01 55.20 54.72 54.97 3,477,035 +0.01(+0.01%)
Mar 04, 2014 55.03 55.21 54.85 54.97 4,444,428 +0.56(+1.03%)
Mar 03, 2014 54.51 54.77 54.23 54.41 3,822,982 -0.65(-1.18%)
Feb 28, 2014 55.42 55.81 54.87 55.05 5,285,133 -0.39(-0.70%)
Feb 27, 2014 54.96 55.51 54.94 55.44 3,554,088 +0.15(+0.27%)
Feb 26, 2014 55.31 55.57 55.10 55.29 3,716,258 +0.00(+0.00%)
Feb 25, 2014 55.02 55.47 54.85 55.29 3,689,691 +0.19(+0.34%)
Feb 24, 2014 54.95 55.49 54.81 55.10 3,702,881 +0.30(+0.54%)
Feb 21, 2014 54.69 54.93 54.46 54.81 3,717,675 +0.03(+0.05%)
Feb 20, 2014 54.33 54.94 54.01 54.78 3,303,881 +0.60(+1.10%)
Feb 19, 2014 54.52 55.05 54.13 54.18 3,612,017 -0.48(-0.87%)
Feb 18, 2014 54.81 55.12 54.59 54.66 3,269,731 -0.35(-0.64%)
Feb 14, 2014 54.82 55.01 55.01 55.01 4,131,403 +0.15(+0.28%)
Feb 13, 2014 53.92 54.93 53.82 54.86 3,344,308 +0.48(+0.89%)
Feb 12, 2014 54.49 54.69 54.24 54.38 2,909,641 +0.12(+0.21%)
Feb 11, 2014 54.25 54.62 54.07 54.26 3,502,442 +0.23(+0.43%)
Feb 10, 2014 54.17 54.17 53.67 54.03 4,362,736 -0.04(-0.07%)
Feb 07, 2014 53.47 54.19 53.15 54.07 4,394,222 +1.01(+1.91%)
Feb 06, 2014 52.04 53.07 51.92 53.05 4,140,814 +0.88(+1.68%)
Feb 05, 2014 52.25 52.48 51.74 52.18 3,785,208 -0.32(-0.60%)
Feb 04, 2014 52.41 52.81 52.05 52.49 4,766,814 +0.27(+0.51%)
Feb 03, 2014 53.64 54.08 52.18 52.23 5,868,904 -1.32(-2.46%)
Jan 31, 2014 53.46 53.99 53.21 53.54 4,473,628 -0.66(-1.21%)
Jan 30, 2014 54.30 54.47 53.87 54.20 4,597,815 +0.12(+0.23%)
Jan 29, 2014 53.64 54.54 53.63 54.08 5,325,202 -0.06(-0.11%)
Jan 28, 2014 53.96 55.11 53.36 54.13 6,072,067 +0.80(+1.50%)
Jan 27, 2014 53.54 53.83 53.01 53.33 4,993,466 -0.02(-0.04%)
Jan 24, 2014 54.95 55.13 53.35 53.36 5,583,735 -2.14(-3.86%)
Jan 23, 2014 55.57 55.68 55.21 55.50 2,533,791 -0.60(-1.06%)
Jan 22, 2014 56.18 56.29 55.49 56.10 3,616,184 -0.04(-0.08%)
Jan 21, 2014 56.57 56.72 55.90 56.14 6,809,519 +0.09(+0.17%)
Jan 17, 2014 56.59 56.05 56.05 56.05 4,834,837 -0.47(-0.84%)
Jan 16, 2014 56.29 56.60 56.17 56.52 3,497,853 +0.23(+0.41%)
Jan 15, 2014 56.33 56.34 55.92 56.29 3,933,567 -0.04(-0.06%)
Jan 14, 2014 55.86 56.36 55.35 56.33 6,449,348 +1.52(+2.77%)
Jan 13, 2014 55.65 55.82 54.77 54.81 3,573,467 -1.10(-1.97%)
Jan 10, 2014 55.85 55.95 55.33 55.91 2,872,064 +0.14(+0.26%)
Jan 09, 2014 55.51 55.83 55.12 55.77 4,285,617 +0.66(+1.20%)
Jan 08, 2014 54.98 55.36 54.90 55.10 3,172,136 +0.03(+0.05%)
Jan 07, 2014 54.81 55.11 54.66 55.08 2,776,917 +0.45(+0.83%)
Jan 06, 2014 55.39 55.57 54.59 54.62 2,717,042 -0.48(-0.88%)
Jan 03, 2014 55.03 55.39 54.94 55.10 1,654,485 +0.08(+0.14%)
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.