Danaher Corp (NY: DHR )

312.94 USD -3.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 77.00 77.54 76.24 76.49 3,804,003 -0.54(-0.70%)
Feb 27, 2014 76.36 77.13 76.33 77.03 2,558,074 +0.21(+0.27%)
Feb 26, 2014 76.85 77.20 76.55 76.82 2,674,797 +0.00(+0.00%)
Feb 25, 2014 76.44 77.07 76.21 76.82 2,655,675 +0.26(+0.34%)
Feb 24, 2014 76.34 77.09 76.15 76.56 2,665,169 +0.41(+0.54%)
Feb 21, 2014 75.99 76.32 75.67 76.15 2,675,817 +0.04(+0.05%)
Feb 20, 2014 75.49 76.33 75.04 76.11 2,377,986 +0.83(+1.10%)
Feb 19, 2014 75.75 76.49 75.20 75.28 2,599,769 -0.66(-0.87%)
Feb 18, 2014 76.15 76.58 75.84 75.94 2,353,407 -0.49(-0.64%)
Feb 14, 2014 76.16 76.43 76.43 76.43 2,973,600 +0.21(+0.28%)
Feb 13, 2014 74.92 76.32 74.78 76.22 2,407,084 +0.67(+0.89%)
Feb 12, 2014 75.70 75.98 75.36 75.55 2,094,230 +0.16(+0.21%)
Feb 11, 2014 75.37 75.88 75.12 75.39 2,520,902 +0.32(+0.43%)
Feb 10, 2014 75.26 75.26 74.57 75.07 3,140,103 -0.05(-0.07%)
Feb 07, 2014 74.29 75.29 73.85 75.12 3,162,765 +1.41(+1.91%)
Feb 06, 2014 72.30 73.73 72.14 73.71 2,980,373 +1.22(+1.68%)
Feb 05, 2014 72.60 72.91 71.89 72.49 2,724,424 -0.44(-0.60%)
Feb 04, 2014 72.82 73.37 72.32 72.93 3,430,940 +0.37(+0.51%)
Feb 03, 2014 74.53 75.13 72.50 72.56 4,224,175 -1.83(-2.46%)
Jan 31, 2014 74.27 75.00 73.93 74.39 3,219,918 -0.91(-1.21%)
Jan 30, 2014 75.44 75.68 74.85 75.30 3,309,302 +0.17(+0.23%)
Jan 29, 2014 74.52 75.77 74.51 75.13 3,832,843 -0.08(-0.11%)
Jan 28, 2014 74.97 76.57 74.14 75.21 4,370,403 +1.11(+1.50%)
Jan 27, 2014 74.39 74.79 73.65 74.10 3,594,074 -0.03(-0.04%)
Jan 24, 2014 76.34 76.59 74.12 74.13 4,018,923 -2.98(-3.86%)
Jan 23, 2014 77.20 77.36 76.70 77.11 1,823,710 -0.83(-1.06%)
Jan 22, 2014 78.05 78.21 77.10 77.94 2,602,768 -0.06(-0.08%)
Jan 21, 2014 78.60 78.80 77.67 78.00 4,901,188 +0.13(+0.17%)
Jan 17, 2014 78.63 77.87 77.87 77.87 3,479,900 -0.66(-0.84%)
Jan 16, 2014 78.21 78.64 78.04 78.53 2,517,599 +0.32(+0.41%)
Jan 15, 2014 78.26 78.27 77.69 78.21 2,831,206 -0.05(-0.06%)
Jan 14, 2014 77.61 78.30 76.89 78.26 4,641,953 +2.11(+2.77%)
Jan 13, 2014 77.32 77.55 76.09 76.15 2,572,022 -1.53(-1.97%)
Jan 10, 2014 77.60 77.73 76.87 77.68 2,067,184 +0.20(+0.26%)
Jan 09, 2014 77.12 77.57 76.58 77.48 3,084,596 +0.92(+1.20%)
Jan 08, 2014 76.39 76.92 76.28 76.56 2,283,162 +0.04(+0.05%)
Jan 07, 2014 76.15 76.57 75.94 76.52 1,998,701 +0.63(+0.83%)
Jan 06, 2014 76.95 77.21 75.85 75.89 1,955,606 -0.67(-0.88%)
Jan 03, 2014 76.45 76.96 76.33 76.56 1,190,825 +0.11(+0.14%)
Jan 02, 2014 76.66 77.01 76.10 76.45 2,008,609 -0.75(-0.97%)
Dec 31, 2013 77.11 77.20 77.20 77.20 1,390,400 +0.38(+0.49%)
Dec 30, 2013 76.99 77.13 76.62 76.82 971,370 -0.23(-0.30%)
Dec 27, 2013 77.17 77.39 76.79 77.05 835,552 +0.13(+0.17%)
Dec 26, 2013 77.00 77.06 76.76 76.92 1,912,698 +0.13(+0.17%)
Dec 24, 2013 76.60 77.16 76.60 76.79 1,071,909 +0.05(+0.07%)
Dec 23, 2013 76.96 77.32 76.44 76.74 2,249,291 +0.20(+0.26%)
Dec 20, 2013 76.33 77.08 76.28 76.54 3,428,456 -0.04(-0.05%)
Dec 19, 2013 76.54 76.67 75.98 76.58 2,413,692 -0.28(-0.36%)
Dec 18, 2013 74.79 77.01 74.61 76.86 3,326,054 +2.10(+2.81%)
Dec 17, 2013 75.50 75.73 74.54 74.76 2,247,624 -0.55(-0.73%)
Dec 16, 2013 74.37 75.54 74.11 75.31 3,493,231 +1.30(+1.76%)
Dec 13, 2013 74.27 74.39 73.65 74.01 2,696,843 -0.24(-0.32%)
Dec 12, 2013 72.88 74.60 72.88 74.25 3,968,615 +0.32(+0.43%)
Dec 11, 2013 75.13 75.32 73.66 73.93 3,078,558 -1.22(-1.62%)
Dec 10, 2013 75.04 75.33 74.55 75.15 1,827,063 -0.23(-0.31%)
Dec 09, 2013 75.63 75.78 75.02 75.38 2,028,100 +0.26(+0.35%)
Dec 06, 2013 74.48 75.29 74.29 75.12 1,833,268 +1.48(+2.01%)
Dec 05, 2013 73.24 74.05 73.04 73.64 1,900,720 -0.02(-0.03%)
Dec 04, 2013 73.39 74.29 72.91 73.66 1,867,734 -0.11(-0.15%)
Dec 03, 2013 74.28 74.45 73.54 73.77 2,351,624 -0.80(-1.07%)
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.