Skip to main content

Danaher Corp (NY: DHR )

267.50 +3.12 (+1.18%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 74.89 75.06 74.58 74.98 3,558,926 -0.11(-0.15%)
May 29, 2014 75.22 75.37 74.69 75.09 2,483,784 -0.12(-0.17%)
May 28, 2014 75.25 75.56 74.93 75.22 2,345,978 +0.03(+0.04%)
May 27, 2014 75.47 75.52 75.01 75.19 2,683,922 +0.22(+0.29%)
May 23, 2014 74.57 74.97 74.97 74.97 2,991,205 +0.35(+0.47%)
May 22, 2014 73.93 75.04 73.33 74.62 5,230,036 +1.70(+2.32%)
May 21, 2014 71.82 72.97 71.82 72.92 3,292,363 +1.41(+1.98%)
May 20, 2014 72.46 72.61 71.28 71.51 2,439,755 -0.98(-1.35%)
May 19, 2014 71.80 72.84 71.74 72.48 2,475,720 +0.48(+0.66%)
May 16, 2014 71.68 72.09 71.36 72.00 3,356,043 +0.33(+0.47%)
May 15, 2014 71.58 71.77 70.98 71.67 3,187,786 -0.23(-0.32%)
May 14, 2014 72.08 72.83 71.77 71.90 3,234,817 -0.40(-0.56%)
May 13, 2014 72.10 72.59 71.82 72.30 2,971,134 +0.54(+0.75%)
May 12, 2014 70.95 71.81 70.95 71.76 2,896,602 +0.99(+1.40%)
May 09, 2014 69.91 70.80 69.58 70.77 4,476,571 +0.73(+1.04%)
May 08, 2014 69.58 70.57 69.41 70.04 2,984,493 +0.44(+0.63%)
May 07, 2014 69.58 69.70 68.99 69.60 3,274,674 +0.24(+0.34%)
May 06, 2014 69.58 69.82 69.35 69.37 2,073,111 -0.42(-0.60%)
May 05, 2014 69.79 70.01 69.41 69.79 2,030,493 -0.26(-0.37%)
May 02, 2014 70.40 70.50 69.94 70.04 2,746,745 -0.33(-0.46%)
May 01, 2014 70.15 70.77 70.03 70.37 3,774,445 +0.22(+0.31%)
Apr 30, 2014 70.03 70.22 69.76 70.15 3,467,483 -0.02(-0.03%)
Apr 29, 2014 70.27 70.41 69.71 70.17 4,342,679 -0.10(-0.14%)
Apr 28, 2014 70.05 70.36 69.53 70.26 4,927,555 +0.43(+0.62%)
Apr 25, 2014 70.37 70.53 69.62 69.83 2,541,266 -0.58(-0.83%)
Apr 24, 2014 70.46 70.66 70.13 70.42 2,916,933 +0.27(+0.38%)
Apr 23, 2014 70.26 70.46 69.99 70.15 3,339,208 -0.16(-0.23%)
Apr 22, 2014 71.20 71.30 70.27 70.31 4,477,598 -0.98(-1.38%)
Apr 21, 2014 70.13 71.40 69.89 71.30 6,094,059 +1.65(+2.37%)
Apr 17, 2014 69.79 69.64 69.64 69.64 10,759,551 -0.76(-1.09%)
Apr 16, 2014 70.54 70.62 69.65 70.41 4,262,108 +0.62(+0.89%)
Apr 15, 2014 69.49 69.87 68.59 69.79 4,001,999 +0.39(+0.56%)
Apr 14, 2014 70.20 70.20 68.73 69.39 4,683,327 -0.20(-0.29%)
Apr 11, 2014 70.42 70.66 69.58 69.59 2,861,688 -1.27(-1.79%)
Apr 10, 2014 72.31 72.32 70.84 70.87 2,531,781 -1.45(-2.01%)
Apr 09, 2014 71.70 72.38 71.11 72.32 3,216,329 +1.55(+2.19%)
Apr 08, 2014 70.44 71.07 70.10 70.77 2,460,776 +0.19(+0.27%)
Apr 07, 2014 71.84 71.91 70.39 70.58 2,362,674 -1.50(-2.08%)
Apr 04, 2014 73.10 73.32 71.98 72.08 2,708,718 -0.42(-0.58%)
Apr 03, 2014 72.23 72.57 71.77 72.50 2,267,221 +0.38(+0.53%)
Apr 02, 2014 72.06 72.39 71.83 72.12 2,412,678 +0.17(+0.24%)
Apr 01, 2014 71.77 71.97 71.33 71.95 2,428,616 +0.25(+0.35%)
Mar 31, 2014 71.25 71.70 70.95 71.70 2,226,188 +1.08(+1.53%)
Mar 28, 2014 70.63 71.14 70.35 70.62 2,113,706 +0.41(+0.59%)
Mar 27, 2014 69.89 70.49 69.74 70.21 3,543,903 +0.08(+0.11%)
Mar 26, 2014 71.61 71.71 70.13 70.13 3,143,231 -0.93(-1.31%)
Mar 25, 2014 71.37 71.67 70.70 71.06 1,848,544 +0.10(+0.15%)
Mar 24, 2014 72.15 72.16 70.58 70.95 1,756,577 -0.94(-1.30%)
Mar 21, 2014 71.95 72.67 71.63 71.89 4,306,044 +0.53(+0.74%)
Mar 20, 2014 70.93 71.58 70.68 71.36 1,658,564 +0.36(+0.51%)
Mar 19, 2014 71.81 72.05 70.59 71.00 1,979,277 -0.85(-1.18%)
Mar 18, 2014 71.62 72.03 71.57 71.85 1,471,830 +0.39(+0.55%)
Mar 17, 2014 70.94 71.73 70.91 71.46 2,597,467 +1.01(+1.44%)
Mar 14, 2014 70.94 71.28 70.37 70.45 2,914,131 -0.61(-0.86%)
Mar 13, 2014 72.73 72.75 70.94 71.06 2,608,097 -1.33(-1.83%)
Mar 12, 2014 72.45 72.62 72.07 72.38 2,282,331 -0.58(-0.80%)
Mar 11, 2014 73.77 73.85 72.86 72.97 2,198,543 -0.69(-0.93%)
Mar 10, 2014 73.89 73.89 73.31 73.65 2,347,533 -0.27(-0.36%)
Mar 07, 2014 73.88 74.05 73.44 73.92 2,954,498 +0.53(+0.72%)
Mar 06, 2014 73.10 73.60 72.98 73.40 2,399,662 +0.48(+0.65%)
Mar 05, 2014 72.97 73.21 72.58 72.92 2,621,404 +0.01(+0.01%)
Mar 04, 2014 72.99 73.22 72.75 72.91 3,350,740 +0.74(+1.03%)
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.