Danaher Corp (NY: DHR )

304.57 USD -0.67 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 65.74 65.82 65.25 65.52 1,532,578 -0.09(-0.14%)
Aug 29, 2013 65.09 66.21 64.78 65.61 1,250,485 +0.32(+0.49%)
Aug 28, 2013 65.29 65.71 65.06 65.29 1,574,549 -0.11(-0.17%)
Aug 27, 2013 65.76 65.93 65.26 65.40 2,415,903 -1.24(-1.86%)
Aug 26, 2013 67.23 67.49 66.62 66.64 1,613,185 -0.70(-1.04%)
Aug 23, 2013 67.32 67.54 66.95 67.34 1,782,998 +0.05(+0.07%)
Aug 22, 2013 66.40 67.54 66.26 67.29 1,675,850 +1.11(+1.68%)
Aug 21, 2013 66.24 66.67 66.05 66.18 1,936,928 -0.14(-0.21%)
Aug 20, 2013 66.90 66.90 66.21 66.32 2,390,427 -0.54(-0.81%)
Aug 19, 2013 66.50 67.29 66.46 66.86 1,952,398 +0.13(+0.19%)
Aug 16, 2013 66.51 66.83 66.31 66.73 2,177,721 +0.22(+0.33%)
Aug 15, 2013 66.44 67.09 65.88 66.51 2,419,244 -0.16(-0.24%)
Aug 14, 2013 67.40 67.45 66.54 66.67 1,734,379 -0.96(-1.42%)
Aug 13, 2013 66.53 67.72 66.47 67.63 1,760,382 +1.11(+1.67%)
Aug 12, 2013 66.54 66.88 66.33 66.52 2,111,954 -0.47(-0.70%)
Aug 09, 2013 67.27 67.40 66.92 66.99 1,557,308 -0.34(-0.50%)
Aug 08, 2013 67.80 67.98 67.23 67.33 2,041,171 -0.16(-0.24%)
Aug 07, 2013 67.00 67.56 66.80 67.49 2,339,852 +0.44(+0.66%)
Aug 06, 2013 67.12 67.17 66.78 67.05 1,968,335 -0.07(-0.10%)
Aug 05, 2013 67.10 67.26 66.89 67.12 1,592,757 -0.11(-0.16%)
Aug 02, 2013 67.63 67.63 66.97 67.23 2,080,113 -0.41(-0.61%)
Aug 01, 2013 67.82 68.19 67.64 67.64 2,788,583 +0.30(+0.45%)
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%)
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.