Danaher Corp (NY: DHR )

306.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 67.20 67.98 67.17 67.34 2,371,772 +0.17(+0.25%)
Jul 30, 2013 67.46 67.86 67.14 67.17 2,108,340 -0.02(-0.03%)
Jul 29, 2013 66.47 67.24 66.22 67.19 2,145,425 +0.47(+0.70%)
Jul 26, 2013 66.79 67.00 66.53 66.72 2,375,693 -0.56(-0.83%)
Jul 25, 2013 67.15 67.43 66.83 67.28 3,102,199 -0.35(-0.52%)
Jul 24, 2013 68.00 68.13 67.39 67.63 2,671,325 -0.27(-0.40%)
Jul 23, 2013 68.25 68.37 67.84 67.90 2,472,930 -0.27(-0.40%)
Jul 22, 2013 68.76 68.69 67.85 68.17 2,777,315 -0.52(-0.76%)
Jul 19, 2013 68.00 69.02 67.67 68.69 2,943,559 +0.94(+1.39%)
Jul 18, 2013 68.00 68.68 66.83 67.75 5,498,028 -0.53(-0.78%)
Jul 17, 2013 68.28 68.63 68.14 68.28 2,696,360 +0.21(+0.31%)
Jul 16, 2013 68.40 68.79 67.53 68.07 2,522,139 -0.33(-0.48%)
Jul 15, 2013 68.51 68.63 68.13 68.40 3,494,749 +0.21(+0.31%)
Jul 12, 2013 68.32 68.43 67.61 68.19 3,040,436 -0.16(-0.23%)
Jul 11, 2013 68.58 69.00 67.80 68.35 4,258,184 +0.55(+0.81%)
Jul 10, 2013 66.60 67.94 66.60 67.80 4,703,594 +1.18(+1.77%)
Jul 09, 2013 65.34 66.67 64.44 66.62 4,706,772 +2.18(+3.38%)
Jul 08, 2013 64.95 65.06 64.31 64.44 2,790,956 -0.16(-0.25%)
Jul 05, 2013 64.17 64.62 64.02 64.60 1,750,447 +0.97(+1.52%)
Jul 03, 2013 63.31 63.91 63.16 63.63 1,100,358 -0.05(-0.08%)
Jul 02, 2013 64.59 64.76 63.46 63.68 3,248,561 -1.02(-1.58%)
Jul 01, 2013 63.74 65.15 63.60 64.70 3,760,389 +1.40(+2.21%)
Jun 28, 2013 63.43 63.72 63.03 63.30 4,228,276 -0.34(-0.53%)
Jun 27, 2013 63.77 63.90 63.09 63.64 2,531,966 +0.29(+0.46%)
Jun 26, 2013 62.82 63.66 62.71 63.35 3,296,234 +1.05(+1.69%)
Jun 25, 2013 62.07 62.44 61.57 62.30 3,111,683 +0.64(+1.04%)
Jun 24, 2013 61.64 62.29 61.23 61.66 3,110,574 -0.45(-0.72%)
Jun 21, 2013 62.59 62.88 61.67 62.11 5,981,006 -0.15(-0.24%)
Jun 20, 2013 62.99 63.23 62.10 62.26 3,270,545 -1.42(-2.23%)
Jun 19, 2013 64.36 64.80 63.66 63.68 3,497,636 -0.68(-1.06%)
Jun 18, 2013 63.32 64.60 63.08 64.36 2,965,606 +0.99(+1.56%)
Jun 17, 2013 63.00 63.69 62.97 63.37 3,072,842 +0.85(+1.36%)
Jun 14, 2013 62.42 62.83 62.12 62.52 2,118,406 +0.04(+0.06%)
Jun 13, 2013 61.42 62.68 61.17 62.48 2,248,300 +1.08(+1.76%)
Jun 12, 2013 62.43 62.43 61.36 61.40 2,647,557 -0.81(-1.30%)
Jun 11, 2013 61.66 62.48 61.54 62.21 2,290,813 -0.08(-0.13%)
Jun 10, 2013 62.22 62.62 61.97 62.29 2,490,454 +0.19(+0.31%)
Jun 07, 2013 60.95 62.17 60.52 62.10 3,385,582 +1.67(+2.76%)
Jun 06, 2013 60.50 60.60 59.65 60.43 4,640,144 -0.01(-0.02%)
Jun 05, 2013 61.68 61.78 60.25 60.44 3,459,392 -1.35(-2.18%)
Jun 04, 2013 62.23 62.77 61.44 61.79 2,959,586 -0.58(-0.93%)
Jun 03, 2013 61.86 62.42 61.77 62.37 3,149,402 +0.55(+0.89%)
May 31, 2013 62.21 62.74 61.82 61.82 2,699,399 -0.68(-1.09%)
May 30, 2013 62.42 62.90 62.09 62.50 2,098,290 +0.29(+0.47%)
May 29, 2013 62.10 62.48 61.90 62.21 2,103,672 -0.38(-0.61%)
May 28, 2013 62.72 63.21 62.47 62.59 1,980,720 +0.49(+0.79%)
May 24, 2013 62.00 62.39 61.71 62.10 2,287,504 -0.29(-0.46%)
May 23, 2013 62.31 62.71 62.18 62.39 2,822,608 -0.37(-0.59%)
May 22, 2013 63.83 64.04 62.48 62.76 2,821,350 -1.08(-1.69%)
May 21, 2013 64.00 64.39 63.76 63.84 2,351,916 -0.23(-0.36%)
May 20, 2013 63.18 64.09 63.10 64.07 3,577,715 +0.82(+1.30%)
May 17, 2013 62.75 63.34 62.74 63.25 3,838,019 +0.98(+1.57%)
May 16, 2013 61.76 62.85 61.74 62.27 4,665,027 +0.21(+0.34%)
May 15, 2013 61.75 62.14 61.58 62.06 3,952,594 +0.46(+0.75%)
May 13, 2013 61.68 61.96 61.57 61.60 2,302,415 -0.30(-0.48%)
May 10, 2013 61.72 61.95 61.53 61.90 1,461,368 +0.16(+0.26%)
May 09, 2013 61.61 62.12 61.45 61.74 2,008,275 +0.10(+0.16%)
May 08, 2013 61.50 61.72 61.35 61.64 2,077,608 +0.11(+0.18%)
May 07, 2013 61.51 61.77 61.22 61.53 1,767,249 +0.22(+0.36%)
May 06, 2013 60.79 61.45 60.54 61.31 2,079,017 +0.51(+0.84%)
May 03, 2013 61.09 61.01 60.61 60.80 3,772,330 +0.34(+0.56%)
May 02, 2013 60.33 60.65 60.10 60.46 2,494,407 +0.32(+0.53%)
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.