Skip to main content

Danaher Corp (NY: DHR )

271.82 +3.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 70.66 70.95 70.22 70.78 5,284,711 -0.28(-0.39%)
Jul 30, 2014 71.16 71.34 70.52 71.06 4,504,213 +0.09(+0.12%)
Jul 29, 2014 71.95 72.14 70.84 70.98 5,344,299 -1.08(-1.50%)
Jul 28, 2014 72.37 72.46 71.84 72.06 2,865,788 -0.46(-0.63%)
Jul 25, 2014 72.42 72.76 72.34 72.52 2,053,730 -0.27(-0.37%)
Jul 24, 2014 72.55 73.00 72.10 72.79 3,456,017 +0.34(+0.48%)
Jul 23, 2014 72.82 72.92 72.25 72.44 3,790,407 -0.18(-0.25%)
Jul 22, 2014 72.21 73.04 72.21 72.62 5,618,429 +0.62(+0.86%)
Jul 21, 2014 71.77 72.13 71.45 72.00 4,270,220 +0.04(+0.05%)
Jul 18, 2014 71.40 72.28 70.73 71.96 6,037,955 +1.00(+1.40%)
Jul 17, 2014 72.54 72.62 70.89 70.97 10,445,608 -4.24(-5.64%)
Jul 16, 2014 75.12 75.41 74.62 75.21 2,720,394 +0.25(+0.33%)
Jul 15, 2014 75.34 75.82 74.82 74.96 2,926,783 -0.55(-0.72%)
Jul 14, 2014 75.45 75.81 75.15 75.51 2,526,347 +0.41(+0.55%)
Jul 11, 2014 74.73 75.12 74.50 75.10 1,937,063 +0.36(+0.49%)
Jul 10, 2014 74.39 75.05 74.23 74.73 2,357,243 -0.28(-0.37%)
Jul 09, 2014 75.12 75.25 74.74 75.01 2,443,355 +0.10(+0.13%)
Jul 08, 2014 75.14 75.34 74.72 74.91 2,967,764 -0.31(-0.41%)
Jul 07, 2014 76.02 76.07 75.09 75.22 2,712,580 -0.90(-1.18%)
Jul 03, 2014 75.94 76.12 76.12 76.12 2,844,795 +0.65(+0.86%)
Jul 02, 2014 75.91 76.15 75.27 75.47 2,673,971 -0.70(-0.92%)
Jul 01, 2014 75.84 76.38 75.80 76.17 2,841,163 +0.74(+0.98%)
Jun 30, 2014 75.99 76.01 75.27 75.43 3,222,982 -0.44(-0.58%)
Jun 27, 2014 75.67 76.00 75.46 75.87 2,636,540 +0.09(+0.11%)
Jun 26, 2014 76.09 76.30 75.38 75.79 2,071,513 -0.37(-0.49%)
Jun 25, 2014 75.76 76.29 75.30 76.16 2,174,238 +0.33(+0.43%)
Jun 24, 2014 76.87 76.87 75.83 75.83 2,914,775 -1.03(-1.34%)
Jun 23, 2014 77.16 77.22 76.75 76.87 2,142,040 -0.33(-0.43%)
Jun 20, 2014 76.75 77.23 76.39 77.20 4,782,503 +0.55(+0.72%)
Jun 19, 2014 77.04 77.26 76.52 76.65 3,443,143 -0.55(-0.71%)
Jun 18, 2014 76.79 77.24 76.36 77.19 1,930,328 +0.48(+0.62%)
Jun 17, 2014 76.72 76.89 76.47 76.71 1,694,731 +0.10(+0.12%)
Jun 16, 2014 76.64 76.88 76.45 76.62 2,490,544 -0.19(-0.25%)
Jun 13, 2014 76.57 77.02 76.47 76.81 1,805,692 +0.13(+0.17%)
Jun 12, 2014 76.29 76.85 76.27 76.68 2,795,845 +0.04(+0.05%)
Jun 11, 2014 76.83 76.93 76.50 76.64 2,043,721 -0.33(-0.42%)
Jun 10, 2014 76.82 77.12 76.53 76.96 1,459,026 +0.06(+0.07%)
Jun 06, 2014 76.12 77.02 76.06 76.91 2,922,342 +0.83(+1.09%)
Jun 05, 2014 75.06 76.41 74.57 76.07 3,088,354 +1.02(+1.36%)
Jun 04, 2014 75.15 75.27 74.64 75.05 2,580,841 -0.34(-0.46%)
Jun 03, 2014 74.95 75.46 74.85 75.39 2,166,021 +0.14(+0.19%)
Jun 02, 2014 75.21 75.45 74.47 75.25 1,906,083 +0.20(+0.27%)
May 30, 2014 74.96 75.14 74.66 75.05 3,555,495 -0.11(-0.15%)
May 29, 2014 75.29 75.44 74.76 75.16 2,481,390 -0.12(-0.17%)
May 28, 2014 75.33 75.63 75.00 75.29 2,343,716 +0.03(+0.04%)
May 27, 2014 75.55 75.59 75.09 75.26 2,681,334 +0.22(+0.29%)
May 23, 2014 74.64 75.04 75.04 75.04 2,988,321 +0.35(+0.47%)
May 22, 2014 74.00 75.12 73.40 74.69 5,224,994 +1.70(+2.32%)
May 21, 2014 71.89 73.04 71.89 72.99 3,289,189 +1.42(+1.98%)
May 20, 2014 72.53 72.68 71.35 71.58 2,437,403 -0.98(-1.35%)
May 19, 2014 71.87 72.91 71.81 72.55 2,473,334 +0.48(+0.66%)
May 16, 2014 71.75 72.16 71.43 72.07 3,352,807 +0.33(+0.47%)
May 15, 2014 71.65 71.84 71.05 71.74 3,184,713 -0.23(-0.32%)
May 14, 2014 72.15 72.90 71.84 71.97 3,231,699 -0.40(-0.56%)
May 13, 2014 72.17 72.66 71.89 72.37 2,968,270 +0.54(+0.75%)
May 12, 2014 71.02 71.88 71.02 71.83 2,893,810 +1.00(+1.40%)
May 09, 2014 69.98 70.87 69.65 70.84 4,472,256 +0.73(+1.04%)
May 08, 2014 69.64 70.64 69.48 70.11 2,981,616 +0.44(+0.63%)
May 07, 2014 69.64 69.77 69.06 69.67 3,271,517 +0.24(+0.34%)
May 06, 2014 69.65 69.89 69.41 69.43 2,071,113 -0.42(-0.60%)
May 05, 2014 69.85 70.07 69.48 69.85 2,028,535 -0.26(-0.37%)
May 02, 2014 70.47 70.57 70.01 70.11 2,744,097 -0.33(-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.