Skip to main content

Danaher Corp (NY: DHR )

248.59 -0.18 (-0.07%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 53.22 53.44 52.89 53.31 7,016,413 -0.21(-0.39%)
Jul 30, 2014 53.60 53.73 53.11 53.52 5,980,161 +0.06(+0.12%)
Jul 29, 2014 54.19 54.34 53.36 53.46 7,095,528 -0.82(-1.50%)
Jul 28, 2014 54.51 54.58 54.11 54.27 3,804,854 -0.35(-0.63%)
Jul 25, 2014 54.55 54.80 54.48 54.62 2,726,700 -0.20(-0.37%)
Jul 24, 2014 54.64 54.98 54.30 54.82 4,588,491 +0.26(+0.48%)
Jul 23, 2014 54.84 54.92 54.42 54.56 5,032,454 -0.14(-0.25%)
Jul 22, 2014 54.39 55.01 54.39 54.70 7,459,485 +0.47(+0.87%)
Jul 21, 2014 54.06 54.32 53.81 54.23 5,669,493 +0.03(+0.05%)
Jul 18, 2014 53.78 54.44 53.27 54.20 8,016,482 +0.75(+1.40%)
Jul 17, 2014 54.63 54.70 53.39 53.45 13,868,441 -3.20(-5.64%)
Jul 16, 2014 56.58 56.80 56.20 56.65 3,611,818 +0.19(+0.33%)
Jul 15, 2014 56.75 57.11 56.35 56.46 3,885,836 -0.41(-0.72%)
Jul 14, 2014 56.83 57.10 56.60 56.87 3,354,184 +0.31(+0.55%)
Jul 11, 2014 56.29 56.58 56.11 56.56 2,571,803 +0.27(+0.49%)
Jul 10, 2014 56.03 56.53 55.91 56.29 3,129,668 -0.21(-0.37%)
Jul 09, 2014 56.58 56.68 56.29 56.50 3,243,997 +0.07(+0.13%)
Jul 08, 2014 56.60 56.74 56.28 56.42 3,940,246 -0.23(-0.41%)
Jul 07, 2014 57.25 57.30 56.56 56.66 3,601,442 -0.68(-1.18%)
Jul 03, 2014 57.20 57.33 57.33 57.33 3,776,981 +0.49(+0.86%)
Jul 02, 2014 57.18 57.36 56.69 56.84 3,550,182 -0.53(-0.92%)
Jul 01, 2014 57.12 57.53 57.10 57.37 3,772,160 +0.56(+0.98%)
Jun 30, 2014 57.23 57.25 56.69 56.81 4,279,095 -0.33(-0.58%)
Jun 27, 2014 56.99 57.24 56.84 57.15 3,500,486 +0.06(+0.11%)
Jun 26, 2014 57.31 57.47 56.77 57.08 2,750,309 -0.28(-0.49%)
Jun 25, 2014 57.06 57.46 56.71 57.36 2,886,695 +0.25(+0.43%)
Jun 24, 2014 57.90 57.90 57.12 57.12 3,869,893 -0.78(-1.34%)
Jun 23, 2014 58.12 58.16 57.81 57.90 2,843,948 -0.25(-0.43%)
Jun 20, 2014 57.81 58.17 57.54 58.15 6,349,642 +0.42(+0.72%)
Jun 19, 2014 58.03 58.19 57.64 57.73 4,571,398 -0.41(-0.71%)
Jun 18, 2014 57.84 58.18 57.51 58.14 2,562,861 +0.36(+0.62%)
Jun 17, 2014 57.79 57.91 57.60 57.78 2,250,063 +0.07(+0.12%)
Jun 16, 2014 57.72 57.90 57.58 57.71 3,306,649 -0.14(-0.25%)
Jun 13, 2014 57.67 58.01 57.60 57.85 2,397,384 +0.10(+0.17%)
Jun 12, 2014 57.46 57.88 57.45 57.75 3,711,992 +0.03(+0.05%)
Jun 11, 2014 57.87 57.95 57.62 57.72 2,713,411 -0.24(-0.42%)
Jun 10, 2014 57.86 58.08 57.64 57.97 1,937,122 +0.04(+0.07%)
Jun 06, 2014 57.33 58.01 57.29 57.92 3,879,940 +0.63(+1.09%)
Jun 05, 2014 56.53 57.55 56.17 57.30 4,100,352 +0.77(+1.36%)
Jun 04, 2014 56.61 56.69 56.22 56.53 3,426,536 -0.26(-0.46%)
Jun 03, 2014 56.45 56.84 56.38 56.79 2,875,787 +0.11(+0.19%)
Jun 02, 2014 56.65 56.83 56.09 56.68 2,530,671 +0.15(+0.27%)
May 30, 2014 56.46 56.59 56.23 56.53 4,720,566 -0.09(-0.15%)
May 29, 2014 56.71 56.82 56.31 56.61 3,294,496 -0.09(-0.17%)
May 28, 2014 56.74 56.97 56.49 56.71 3,111,709 +0.02(+0.04%)
May 27, 2014 56.90 56.94 56.56 56.68 3,559,959 +0.17(+0.29%)
May 23, 2014 56.22 56.52 56.52 56.52 3,967,539 +0.26(+0.47%)
May 22, 2014 55.73 56.58 55.29 56.25 6,937,129 +1.28(+2.32%)
May 21, 2014 54.15 55.01 54.15 54.98 4,366,996 +1.07(+1.98%)
May 20, 2014 54.63 54.74 53.74 53.91 3,236,095 -0.74(-1.35%)
May 19, 2014 54.13 54.92 54.08 54.65 3,283,800 +0.36(+0.66%)
May 16, 2014 54.04 54.35 53.80 54.28 4,451,461 +0.25(+0.47%)
May 15, 2014 53.97 54.11 53.51 54.03 4,228,286 -0.17(-0.32%)
May 14, 2014 54.34 54.90 54.11 54.21 4,290,667 -0.30(-0.56%)
May 13, 2014 54.36 54.72 54.15 54.51 3,940,917 +0.40(+0.75%)
May 12, 2014 53.49 54.14 53.49 54.10 3,842,058 +0.75(+1.40%)
May 09, 2014 52.71 53.38 52.46 53.36 5,937,732 +0.55(+1.04%)
May 08, 2014 52.45 53.20 52.33 52.81 3,958,637 +0.33(+0.63%)
May 07, 2014 52.45 52.55 52.01 52.48 4,343,534 +0.18(+0.34%)
May 06, 2014 52.46 52.64 52.28 52.30 2,749,779 -0.32(-0.60%)
May 05, 2014 52.61 52.78 52.33 52.61 2,693,249 -0.19(-0.37%)
May 02, 2014 53.07 53.15 52.73 52.81 3,643,287 -0.25(-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.