Skip to main content

Danaher Corp (NY: DHR )

265.98 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 66.17 66.61 65.95 66.16 2,800,657 -0.52(-0.79%)
Sep 27, 2013 66.46 66.85 66.26 66.68 2,489,764 +0.10(+0.14%)
Sep 26, 2013 66.44 66.94 66.20 66.59 1,800,230 +0.20(+0.30%)
Sep 25, 2013 66.00 66.59 65.73 66.39 2,727,034 +0.62(+0.94%)
Sep 24, 2013 66.39 66.45 65.72 65.77 2,432,758 -0.58(-0.88%)
Sep 23, 2013 66.10 66.55 66.06 66.35 2,258,424 -0.02(-0.03%)
Sep 20, 2013 67.09 67.47 66.37 66.37 5,374,676 -0.68(-1.01%)
Sep 19, 2013 67.53 67.68 66.99 67.05 4,170,723 -0.20(-0.30%)
Sep 18, 2013 66.78 67.30 66.48 67.25 2,828,249 +0.44(+0.66%)
Sep 17, 2013 66.96 67.26 66.64 66.81 2,727,362 -0.08(-0.11%)
Sep 16, 2013 67.30 67.33 66.71 66.89 2,948,239 +0.33(+0.50%)
Sep 13, 2013 66.42 66.57 65.84 66.55 2,586,766 +0.30(+0.45%)
Sep 12, 2013 66.13 66.35 65.88 66.26 2,618,781 +0.13(+0.20%)
Sep 11, 2013 65.38 66.12 65.26 66.12 2,187,770 +0.81(+1.24%)
Sep 10, 2013 65.05 65.77 64.93 65.31 2,441,324 +0.77(+1.20%)
Sep 09, 2013 63.94 64.64 63.94 64.54 1,407,278 +0.78(+1.23%)
Sep 06, 2013 64.23 64.48 63.36 63.76 2,065,813 -0.37(-0.58%)
Sep 05, 2013 63.86 64.32 63.60 64.13 1,451,613 +0.20(+0.31%)
Sep 04, 2013 62.67 64.05 62.67 63.93 2,211,337 +1.09(+1.73%)
Sep 03, 2013 63.09 63.54 62.59 62.84 1,775,416 +0.33(+0.53%)
Aug 30, 2013 62.72 62.79 62.25 62.51 1,606,428 -0.09(-0.14%)
Aug 29, 2013 62.10 63.17 61.80 62.59 1,310,742 +0.31(+0.49%)
Aug 28, 2013 62.29 62.69 62.07 62.29 1,650,422 -0.10(-0.17%)
Aug 27, 2013 62.74 62.90 62.26 62.39 2,532,318 -1.18(-1.86%)
Aug 26, 2013 64.14 64.39 63.56 63.58 1,690,920 -0.67(-1.04%)
Aug 23, 2013 64.23 64.44 63.87 64.24 1,868,915 +0.05(+0.07%)
Aug 22, 2013 63.35 64.44 63.21 64.20 1,756,604 +1.06(+1.68%)
Aug 21, 2013 63.19 63.60 63.01 63.14 2,030,263 -0.13(-0.21%)
Aug 20, 2013 63.82 63.82 63.17 63.27 2,505,615 -0.52(-0.81%)
Aug 19, 2013 63.44 64.19 63.40 63.79 2,046,478 +0.12(+0.19%)
Aug 16, 2013 63.45 63.76 63.26 63.66 2,282,659 +0.21(+0.33%)
Aug 15, 2013 63.39 64.01 62.85 63.45 2,535,820 -0.15(-0.24%)
Aug 14, 2013 64.30 64.35 63.49 63.60 1,817,954 -0.92(-1.42%)
Aug 13, 2013 63.47 64.61 63.41 64.52 1,845,210 +1.06(+1.67%)
Aug 12, 2013 63.48 63.81 63.28 63.46 2,213,723 -0.45(-0.70%)
Aug 09, 2013 64.18 64.30 63.84 63.91 1,632,350 -0.32(-0.51%)
Aug 08, 2013 64.68 64.85 64.14 64.23 2,139,529 -0.15(-0.24%)
Aug 07, 2013 63.92 64.45 63.73 64.39 2,452,603 +0.42(+0.66%)
Aug 06, 2013 64.03 64.08 63.71 63.97 2,063,183 -0.07(-0.10%)
Aug 05, 2013 64.02 64.17 63.81 64.03 1,669,507 -0.10(-0.16%)
Aug 02, 2013 64.52 64.52 63.90 64.14 2,180,348 -0.39(-0.61%)
Aug 01, 2013 64.70 65.06 64.53 64.53 2,922,957 +0.29(+0.45%)
Jul 31, 2013 64.11 64.85 64.08 64.24 2,486,061 +0.16(+0.25%)
Jul 30, 2013 64.36 64.74 64.05 64.08 2,209,935 -0.02(-0.03%)
Jul 29, 2013 63.41 64.15 63.18 64.10 2,248,807 +0.45(+0.70%)
Jul 26, 2013 63.72 63.92 63.47 63.65 2,490,171 -0.53(-0.83%)
Jul 25, 2013 64.06 64.33 63.76 64.19 3,251,685 -0.33(-0.52%)
Jul 24, 2013 64.87 65.00 64.29 64.52 2,800,048 -0.26(-0.40%)
Jul 23, 2013 65.11 65.23 64.73 64.78 2,592,093 -0.26(-0.40%)
Jul 22, 2013 65.60 65.53 64.73 65.04 2,911,146 -0.50(-0.76%)
Jul 19, 2013 64.87 65.85 64.56 65.53 3,085,401 +0.90(+1.39%)
Jul 18, 2013 64.87 65.52 63.76 64.64 5,762,963 -0.51(-0.78%)
Jul 17, 2013 65.14 65.47 65.01 65.14 2,826,290 +0.20(+0.31%)
Jul 16, 2013 65.26 65.63 64.43 64.94 2,643,674 -0.31(-0.48%)
Jul 15, 2013 65.36 65.47 65.00 65.26 3,663,151 +0.20(+0.31%)
Jul 12, 2013 65.18 65.28 64.50 65.06 3,186,946 -0.15(-0.23%)
Jul 11, 2013 65.43 65.83 64.68 65.21 4,463,374 +0.52(+0.81%)
Jul 10, 2013 63.54 64.82 63.54 64.68 4,930,247 +1.13(+1.77%)
Jul 09, 2013 62.34 63.60 61.48 63.56 4,933,578 +2.08(+3.38%)
Jul 08, 2013 61.96 62.07 61.35 61.48 2,925,444 -0.15(-0.25%)
Jul 05, 2013 61.22 61.65 61.08 61.63 1,834,796 +0.93(+1.52%)
Jul 03, 2013 60.40 60.97 60.26 60.70 1,153,381 -0.05(-0.08%)
Jul 02, 2013 61.62 61.79 60.54 60.75 3,405,100 -0.97(-1.58%)
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.