Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 73.75 74.05 73.29 73.88 5,063,285 -0.29(-0.39%)
Jul 30, 2014 74.27 74.46 73.60 74.17 4,315,490 +0.09(+0.12%)
Jul 29, 2014 75.10 75.30 73.94 74.08 5,120,377 -1.13(-1.50%)
Jul 28, 2014 75.53 75.63 74.98 75.21 2,745,714 -0.48(-0.63%)
Jul 25, 2014 75.59 75.94 75.50 75.69 1,967,681 -0.28(-0.37%)
Jul 24, 2014 75.72 76.19 75.25 75.97 3,311,213 +0.36(+0.48%)
Jul 23, 2014 76.00 76.11 75.41 75.61 3,631,592 -0.19(-0.25%)
Jul 22, 2014 75.37 76.23 75.37 75.80 5,383,021 +0.65(+0.86%)
Jul 21, 2014 74.91 75.28 74.57 75.15 4,091,301 +0.04(+0.05%)
Jul 18, 2014 74.52 75.44 73.82 75.11 5,784,969 +1.04(+1.40%)
Jul 17, 2014 75.71 75.80 73.99 74.07 10,007,944 -4.43(-5.64%)
Jul 16, 2014 78.40 78.71 77.88 78.50 2,606,412 +0.26(+0.33%)
Jul 15, 2014 78.64 79.14 78.09 78.24 2,804,153 -0.57(-0.72%)
Jul 14, 2014 78.75 79.13 78.44 78.81 2,420,495 +0.43(+0.55%)
Jul 11, 2014 78.00 78.40 77.76 78.38 1,855,902 +0.38(+0.49%)
Jul 10, 2014 77.64 78.33 77.48 78.00 2,258,476 -0.29(-0.37%)
Jul 09, 2014 78.40 78.54 78.00 78.29 2,340,980 +0.10(+0.13%)
Jul 08, 2014 78.43 78.63 77.99 78.19 2,843,417 -0.32(-0.41%)
Jul 07, 2014 79.34 79.40 78.38 78.51 2,598,925 -0.94(-1.18%)
Jul 03, 2014 79.26 79.45 79.45 79.45 2,725,600 +0.68(+0.86%)
Jul 02, 2014 79.23 79.48 78.56 78.77 2,561,934 -0.73(-0.92%)
Jul 01, 2014 79.16 79.71 79.12 79.50 2,722,121 +0.77(+0.98%)
Jun 30, 2014 79.31 79.33 78.56 78.73 3,087,942 -0.46(-0.58%)
Jun 27, 2014 78.98 79.32 78.76 79.19 2,526,071 +0.09(+0.11%)
Jun 26, 2014 79.42 79.63 78.68 79.10 1,984,718 -0.39(-0.49%)
Jun 25, 2014 79.07 79.62 78.59 79.49 2,083,139 +0.24(+0.30%)
Jun 24, 2014 80.33 80.33 79.25 79.25 2,789,124 -1.08(-1.34%)
Jun 23, 2014 80.64 80.70 80.21 80.33 2,049,701 -0.35(-0.43%)
Jun 20, 2014 80.21 80.71 79.83 80.68 4,576,338 +0.58(+0.72%)
Jun 19, 2014 80.51 80.74 79.97 80.10 3,294,715 -0.57(-0.71%)
Jun 18, 2014 80.25 80.72 79.80 80.67 1,847,115 +0.50(+0.62%)
Jun 17, 2014 80.18 80.35 79.92 80.17 1,621,674 +0.10(+0.12%)
Jun 16, 2014 80.09 80.34 79.89 80.07 2,383,181 -0.20(-0.25%)
Jun 13, 2014 80.02 80.49 79.92 80.27 1,727,852 +0.14(+0.17%)
Jun 12, 2014 79.73 80.31 79.71 80.13 2,675,321 +0.04(+0.05%)
Jun 11, 2014 80.29 80.40 79.95 80.09 1,955,620 -0.34(-0.42%)
Jun 10, 2014 80.28 80.59 79.98 80.43 1,396,130 +0.06(+0.07%)
Jun 06, 2014 79.55 80.49 79.49 80.37 2,796,365 +0.87(+1.09%)
Jun 05, 2014 78.44 79.85 77.93 79.50 2,955,221 +1.07(+1.36%)
Jun 04, 2014 78.54 78.66 78.00 78.43 2,469,586 -0.36(-0.46%)
Jun 03, 2014 78.33 78.86 78.22 78.79 2,072,648 +0.15(+0.19%)
Jun 02, 2014 78.60 78.85 77.83 78.64 1,823,915 +0.21(+0.27%)
May 30, 2014 78.34 78.52 78.02 78.43 3,402,224 -0.12(-0.15%)
May 29, 2014 78.68 78.84 78.13 78.55 2,374,422 -0.13(-0.17%)
May 28, 2014 78.72 79.04 78.38 78.68 2,242,683 +0.03(+0.04%)
May 27, 2014 78.95 79.00 78.47 78.65 2,565,747 +0.23(+0.29%)
May 23, 2014 78.00 78.42 78.42 78.42 2,859,500 +0.37(+0.47%)
May 22, 2014 77.33 78.50 76.71 78.05 4,999,754 +1.77(+2.32%)
May 21, 2014 75.13 76.33 75.13 76.28 3,147,398 +1.48(+1.98%)
May 20, 2014 75.80 75.95 74.57 74.80 2,332,331 -1.02(-1.35%)
May 19, 2014 75.11 76.19 75.04 75.82 2,366,713 +0.50(+0.66%)
May 16, 2014 74.98 75.41 74.65 75.32 3,208,274 +0.35(+0.47%)
May 15, 2014 74.88 75.08 74.25 74.97 3,047,426 -0.24(-0.32%)
May 14, 2014 75.40 76.18 75.08 75.21 3,092,386 -0.42(-0.56%)
May 13, 2014 75.42 75.93 75.13 75.63 2,840,313 +0.56(+0.75%)
May 12, 2014 74.22 75.12 74.22 75.07 2,769,063 +1.04(+1.40%)
May 09, 2014 73.13 74.06 72.79 74.03 4,279,465 +0.76(+1.04%)
May 08, 2014 72.78 73.82 72.61 73.27 2,853,084 +0.46(+0.63%)
May 07, 2014 72.78 72.91 72.17 72.81 3,130,488 +0.25(+0.34%)
May 06, 2014 72.79 73.04 72.54 72.56 1,981,831 -0.44(-0.60%)
May 05, 2014 73.00 73.23 72.61 73.00 1,941,089 -0.27(-0.37%)
May 02, 2014 73.64 73.75 73.16 73.27 2,625,804 -0.34(-0.46%)
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.