Skip to main content

Danaher Corp (NY: DHR )

249.97 +1.20 (+0.48%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 61.87 61.96 61.48 61.51 3,469,165 -0.51(-0.82%)
Mar 30, 2015 61.59 62.13 61.57 62.02 2,485,216 +0.54(+0.88%)
Mar 27, 2015 61.03 61.59 60.93 61.48 2,926,357 +0.38(+0.63%)
Mar 26, 2015 61.04 61.55 60.77 61.09 3,602,407 -0.02(-0.04%)
Mar 25, 2015 62.20 62.20 61.11 61.11 5,664,536 -1.05(-1.68%)
Mar 24, 2015 62.59 62.73 62.16 62.16 2,982,442 -0.61(-0.97%)
Mar 23, 2015 63.22 63.30 62.75 62.77 3,880,953 -0.27(-0.44%)
Mar 20, 2015 63.19 63.33 62.91 63.04 5,396,282 +0.10(+0.16%)
Mar 19, 2015 63.01 63.33 62.61 62.94 3,600,922 -0.20(-0.31%)
Mar 18, 2015 62.22 63.49 61.68 63.14 3,846,797 +0.73(+1.17%)
Mar 17, 2015 62.39 62.57 62.14 62.41 2,669,034 -0.38(-0.61%)
Mar 16, 2015 61.84 62.83 61.72 62.79 5,589,268 +1.16(+1.88%)
Mar 13, 2015 61.88 61.94 61.03 61.63 3,306,436 -0.26(-0.42%)
Mar 12, 2015 61.18 62.02 61.16 61.89 3,224,957 +0.86(+1.41%)
Mar 11, 2015 61.27 61.40 60.98 61.03 2,898,510 -0.20(-0.33%)
Mar 10, 2015 61.69 61.77 61.24 61.24 3,092,734 -1.04(-1.67%)
Mar 09, 2015 61.76 62.41 61.55 62.28 3,242,480 +0.63(+1.02%)
Mar 06, 2015 62.19 62.31 61.52 61.65 4,150,961 -0.81(-1.30%)
Mar 05, 2015 62.44 62.62 62.18 62.46 3,130,970 +0.17(+0.27%)
Mar 04, 2015 61.92 62.58 62.97 62.29 6,634,150 -0.68(-1.08%)
Mar 03, 2015 63.09 63.23 62.83 62.97 2,256,307 -0.30(-0.48%)
Mar 02, 2015 63.09 63.54 63.09 63.28 2,855,933 +0.14(+0.22%)
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%)
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.