Skip to main content

Danaher Corp (NY: DHR )

249.86 +1.09 (+0.44%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 58.07 58.30 57.84 58.09 5,710,115 +0.50(+0.87%)
Oct 30, 2014 57.07 57.73 56.90 57.60 2,763,120 +0.30(+0.52%)
Oct 29, 2014 57.48 57.66 57.07 57.30 4,875,980 -0.32(-0.55%)
Oct 28, 2014 56.64 57.64 56.58 57.62 5,009,689 +1.35(+2.40%)
Oct 27, 2014 55.97 56.33 56.33 56.27 2,299,142 -0.07(-0.12%)
Oct 24, 2014 55.86 56.36 55.71 56.33 2,584,134 +0.43(+0.78%)
Oct 23, 2014 55.30 56.23 55.20 55.90 4,486,873 +1.29(+2.37%)
Oct 22, 2014 55.44 55.44 54.58 54.60 4,867,077 -0.49(-0.89%)
Oct 21, 2014 54.26 55.18 54.24 55.10 4,407,510 +1.10(+2.03%)
Oct 20, 2014 53.93 54.13 53.46 54.00 4,089,363 -0.04(-0.08%)
Oct 17, 2014 54.19 54.54 53.64 54.04 5,635,463 +0.43(+0.81%)
Oct 16, 2014 51.86 53.86 51.45 53.61 9,560,235 +1.60(+3.07%)
Oct 15, 2014 51.08 52.31 50.67 52.01 8,579,999 -0.01(-0.03%)
Oct 14, 2014 52.02 52.65 51.71 52.02 6,655,939 +0.22(+0.42%)
Oct 13, 2014 52.20 52.86 51.72 51.81 8,287,293 -0.12(-0.22%)
Oct 10, 2014 52.58 52.90 51.94 51.92 8,571,048 -0.66(-1.25%)
Oct 09, 2014 53.95 53.95 52.56 52.58 5,846,827 -1.32(-2.44%)
Oct 08, 2014 53.09 53.93 52.68 53.90 5,192,347 +0.95(+1.80%)
Oct 07, 2014 53.98 53.98 52.91 52.94 4,061,967 -1.17(-2.16%)
Oct 06, 2014 54.37 54.63 53.95 54.11 2,728,079 -0.04(-0.07%)
Oct 03, 2014 54.34 54.59 54.08 54.15 5,955,631 +0.37(+0.69%)
Oct 02, 2014 53.85 54.04 53.35 53.78 6,360,024 -0.11(-0.20%)
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.