Danaher Corp (NY: DHR )

247.02 USD +0.76 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 75.33 75.54 74.73 74.80 1,343,415 -0.56(-0.74%)
Nov 27, 2013 75.72 75.93 75.18 75.36 1,415,910 -0.01(-0.01%)
Nov 26, 2013 75.03 75.89 75.00 75.37 3,615,330 +0.85(+1.14%)
Nov 25, 2013 75.00 75.00 74.36 74.52 1,392,890 -0.13(-0.17%)
Nov 22, 2013 74.42 74.73 74.24 74.65 1,938,723 +0.32(+0.43%)
Nov 21, 2013 74.20 74.40 73.89 74.33 1,807,013 +0.54(+0.73%)
Nov 20, 2013 74.09 74.50 73.54 73.79 2,213,924 -0.34(-0.46%)
Nov 19, 2013 74.52 74.75 74.02 74.13 1,762,775 -0.42(-0.56%)
Nov 18, 2013 74.52 74.99 74.38 74.55 2,821,024 +0.06(+0.08%)
Nov 15, 2013 74.17 74.74 74.05 74.49 3,261,793 +0.05(+0.07%)
Nov 14, 2013 74.19 74.94 74.01 74.44 2,912,136 +0.68(+0.92%)
Nov 13, 2013 73.59 73.84 73.43 73.76 2,594,312 -0.14(-0.19%)
Nov 12, 2013 74.23 74.31 73.38 73.90 2,271,891 -0.46(-0.62%)
Nov 11, 2013 74.60 74.77 74.06 74.36 1,758,462 -0.24(-0.32%)
Nov 08, 2013 72.36 74.64 72.36 74.60 4,666,397 +2.79(+3.89%)
Nov 07, 2013 73.06 73.28 71.70 71.81 1,772,203 -1.17(-1.60%)
Nov 06, 2013 72.90 73.60 72.71 72.98 1,726,388 +0.39(+0.54%)
Nov 05, 2013 72.66 72.77 72.26 72.59 1,368,595 -0.16(-0.22%)
Nov 04, 2013 72.64 72.85 72.06 72.75 1,917,390 +0.12(+0.17%)
Nov 01, 2013 72.28 72.78 72.04 72.63 2,285,041 +0.54(+0.75%)
Oct 31, 2013 72.28 72.57 71.81 72.09 1,463,021 +0.05(+0.07%)
Oct 30, 2013 72.54 72.82 72.01 72.04 1,560,739 -0.50(-0.69%)
Oct 29, 2013 72.14 72.55 71.86 72.54 2,287,236 +0.38(+0.53%)
Oct 28, 2013 72.14 72.43 71.73 72.16 1,587,753 +0.05(+0.07%)
Oct 25, 2013 71.88 72.22 71.49 72.11 1,722,882 +0.06(+0.08%)
Oct 24, 2013 71.95 72.24 71.52 72.05 1,991,892 +0.15(+0.21%)
Oct 23, 2013 72.23 72.50 71.70 71.90 2,030,953 -0.34(-0.47%)
Oct 22, 2013 72.02 72.48 71.85 72.24 2,295,008 +0.31(+0.43%)
Oct 21, 2013 72.23 72.30 71.77 71.93 2,613,596 -0.07(-0.10%)
Oct 18, 2013 72.69 72.69 71.65 72.00 4,193,859 -0.31(-0.43%)
Oct 17, 2013 71.01 72.59 70.38 72.31 5,865,691 +3.16(+4.57%)
Oct 16, 2013 69.23 69.42 68.80 69.15 4,748,406 +0.13(+0.19%)
Oct 15, 2013 69.40 69.70 69.00 69.02 2,432,427 -0.53(-0.76%)
Oct 14, 2013 68.97 69.71 68.84 69.55 1,537,216 +0.11(+0.16%)
Oct 11, 2013 68.92 69.51 68.58 69.44 1,438,106 +0.46(+0.67%)
Oct 10, 2013 67.91 69.04 67.82 68.98 2,700,432 +1.84(+2.74%)
Oct 09, 2013 67.28 67.40 66.83 67.14 2,925,714 -0.17(-0.25%)
Oct 08, 2013 67.88 68.52 67.26 67.31 2,979,456 -0.55(-0.81%)
Oct 07, 2013 68.08 68.29 67.73 67.86 1,702,040 -0.66(-0.96%)
Oct 04, 2013 68.01 68.88 67.82 68.52 1,965,937 +0.53(+0.78%)
Oct 03, 2013 68.83 68.98 67.49 67.99 2,547,428 -1.14(-1.65%)
Oct 02, 2013 69.16 69.16 68.38 69.13 2,346,583 -0.34(-0.49%)
Oct 01, 2013 69.45 69.64 69.11 69.47 2,442,761 +0.15(+0.22%)
Sep 30, 2013 69.33 69.79 69.10 69.32 2,672,875 -0.55(-0.79%)
Sep 27, 2013 69.64 70.05 69.43 69.87 2,376,167 +0.10(+0.14%)
Sep 26, 2013 69.62 70.14 69.36 69.77 1,718,093 +0.21(+0.30%)
Sep 25, 2013 69.15 69.77 68.87 69.56 2,602,611 +0.62(+0.90%)
Sep 24, 2013 69.59 69.65 68.89 68.94 2,320,920 -0.61(-0.88%)
Sep 23, 2013 69.29 69.75 69.24 69.55 2,154,600 -0.02(-0.03%)
Sep 20, 2013 70.32 70.72 69.57 69.57 5,127,592 -0.71(-1.01%)
Sep 19, 2013 70.78 70.94 70.22 70.28 3,978,987 -0.21(-0.30%)
Sep 18, 2013 70.00 70.54 69.68 70.49 2,698,229 +0.46(+0.66%)
Sep 17, 2013 70.19 70.50 69.85 70.03 2,601,980 -0.08(-0.11%)
Sep 16, 2013 70.54 70.57 69.92 70.11 2,812,703 +0.35(+0.50%)
Sep 13, 2013 69.62 69.78 69.01 69.76 2,467,848 +0.31(+0.45%)
Sep 12, 2013 69.32 69.55 69.05 69.45 2,498,391 +0.14(+0.20%)
Sep 11, 2013 68.53 69.31 68.40 69.31 2,087,194 +0.85(+1.24%)
Sep 10, 2013 68.18 68.94 68.06 68.46 2,329,092 +0.81(+1.20%)
Sep 09, 2013 67.02 67.75 67.02 67.65 1,342,583 +0.82(+1.23%)
Sep 06, 2013 67.32 67.59 66.41 66.83 1,970,844 -0.39(-0.58%)
Sep 05, 2013 66.94 67.42 66.67 67.22 1,384,880 +0.21(+0.31%)
Sep 04, 2013 65.69 67.14 65.69 67.01 2,109,678 +1.14(+1.73%)
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.