Danaher Corp (NY: DHR )

304.59 USD -11.41 (-3.61%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.