Skip to main content

Danaher Corp (NY: DHR )

273.52 +1.05 (+0.39%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 41.91 41.97 41.64 41.67 5,121,448 -0.34(-0.82%)
Mar 30, 2015 41.72 42.09 41.71 42.01 3,668,868 +0.37(+0.88%)
Mar 27, 2015 41.34 41.72 41.28 41.64 4,320,114 +0.26(+0.63%)
Mar 26, 2015 41.35 41.69 41.17 41.38 5,318,151 -0.01(-0.04%)
Mar 25, 2015 42.13 42.13 41.40 41.40 8,362,424 -0.73(-1.74%)
Mar 24, 2015 42.42 42.52 42.13 42.13 4,400,639 -0.41(-0.97%)
Mar 23, 2015 42.84 42.90 42.53 42.54 5,726,407 -0.19(-0.44%)
Mar 20, 2015 42.82 42.92 42.63 42.73 7,962,297 +0.07(+0.16%)
Mar 19, 2015 42.70 42.92 42.43 42.66 5,313,217 -0.13(-0.31%)
Mar 18, 2015 42.17 43.03 41.80 42.79 5,676,008 +0.50(+1.17%)
Mar 17, 2015 42.28 42.40 42.11 42.30 3,938,200 -0.26(-0.61%)
Mar 16, 2015 41.91 42.58 41.83 42.56 8,247,051 +0.78(+1.88%)
Mar 13, 2015 41.94 41.98 41.36 41.77 4,878,698 -0.18(-0.42%)
Mar 12, 2015 41.46 42.04 41.45 41.95 4,758,474 +0.58(+1.41%)
Mar 11, 2015 41.53 41.61 41.33 41.36 4,276,797 -0.14(-0.33%)
Mar 10, 2015 41.81 41.86 41.50 41.50 4,563,376 -0.71(-1.67%)
Mar 09, 2015 41.86 42.30 41.72 42.21 4,784,329 +0.43(+1.02%)
Mar 06, 2015 42.15 42.23 41.70 41.78 6,124,807 -0.55(-1.30%)
Mar 05, 2015 42.32 42.44 42.14 42.33 4,619,794 +0.11(+0.27%)
Mar 04, 2015 41.96 42.41 42.68 42.22 9,788,791 -0.46(-1.08%)
Mar 03, 2015 42.76 42.85 42.58 42.68 3,329,215 -0.21(-0.48%)
Mar 02, 2015 42.76 43.07 42.76 42.88 4,213,974 +0.09(+0.22%)
Feb 27, 2015 43.00 43.08 42.77 42.79 4,520,188 -0.26(-0.60%)
Feb 26, 2015 42.72 43.19 42.66 43.05 4,388,154 +0.29(+0.68%)
Feb 25, 2015 42.65 42.99 42.62 42.76 4,758,586 +0.09(+0.21%)
Feb 24, 2015 42.45 42.72 42.41 42.67 5,008,178 +0.09(+0.21%)
Feb 23, 2015 42.78 42.96 42.56 42.58 3,950,850 -0.40(-0.94%)
Feb 20, 2015 42.73 43.09 42.44 42.99 8,202,712 +0.22(+0.50%)
Feb 19, 2015 42.66 42.90 42.65 42.77 4,507,327 -0.10(-0.24%)
Feb 18, 2015 42.56 42.93 42.38 42.87 4,030,639 +0.32(+0.75%)
Feb 17, 2015 42.53 42.64 42.40 42.56 3,915,113 -0.00(-0.01%)
Feb 13, 2015 42.36 42.56 42.56 42.56 5,320,964 +0.10(+0.24%)
Feb 12, 2015 42.12 42.47 42.06 42.46 4,167,962 +0.46(+1.10%)
Feb 11, 2015 41.87 42.12 41.75 42.00 4,291,792 +0.10(+0.23%)
Feb 10, 2015 41.63 41.93 41.34 41.90 3,956,311 +0.50(+1.20%)
Feb 09, 2015 41.33 41.72 41.24 41.40 3,778,686 -0.17(-0.40%)
Feb 06, 2015 41.87 42.06 41.43 41.57 4,032,577 -0.34(-0.81%)
Feb 05, 2015 41.60 41.97 41.56 41.91 4,133,326 +0.56(+1.35%)
Feb 04, 2015 41.43 41.71 41.24 41.35 5,843,422 -0.33(-0.80%)
Feb 03, 2015 41.53 41.74 41.31 41.68 8,869,288 +0.63(+1.53%)
Feb 02, 2015 40.42 41.06 40.01 41.06 7,037,601 +0.67(+1.65%)
Jan 30, 2015 40.94 40.98 40.37 40.39 6,044,922 -0.76(-1.85%)
Jan 29, 2015 40.86 41.17 40.35 41.15 5,559,511 +0.53(+1.30%)
Jan 28, 2015 41.70 41.74 40.61 40.62 8,092,118 -0.88(-2.11%)
Jan 27, 2015 41.41 41.81 41.00 41.50 7,328,854 +0.48(+1.17%)
Jan 26, 2015 41.11 41.25 40.80 41.02 6,244,148 -0.24(-0.57%)
Jan 23, 2015 41.43 41.45 41.22 41.25 7,718,388 -0.18(-0.43%)
Jan 22, 2015 41.17 41.45 40.77 41.43 7,919,859 +0.61(+1.49%)
Jan 21, 2015 40.57 41.01 40.42 40.82 6,169,460 +0.14(+0.35%)
Jan 20, 2015 40.71 40.91 40.40 40.68 6,903,014 +0.21(+0.52%)
Jan 16, 2015 40.09 40.52 39.83 40.47 8,669,322 +0.25(+0.62%)
Jan 15, 2015 40.70 40.99 40.21 40.22 8,552,719 -0.49(-1.19%)
Jan 14, 2015 40.93 41.23 40.52 40.70 9,777,132 -0.65(-1.58%)
Jan 13, 2015 41.83 42.13 41.00 41.35 7,829,266 -0.06(-0.14%)
Jan 12, 2015 41.69 41.86 41.26 41.41 6,225,701 -0.52(-1.24%)
Jan 09, 2015 42.36 42.42 41.85 41.93 4,252,453 -0.28(-0.67%)
Jan 08, 2015 41.97 42.30 41.93 42.22 6,037,504 +0.64(+1.54%)
Jan 07, 2015 41.71 41.85 41.46 41.57 6,745,202 +0.25(+0.61%)
Jan 06, 2015 41.74 41.84 40.97 41.32 5,889,960 -0.28(-0.68%)
Jan 05, 2015 41.81 41.97 41.40 41.61 6,163,433 -0.42(-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.