Danaher Corp (NY: DHR )

297.49 USD -0.14 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 62.21 62.74 61.82 61.82 2,699,399 -0.68(-1.09%)
May 30, 2013 62.42 62.90 62.09 62.50 2,098,290 +0.29(+0.47%)
May 29, 2013 62.10 62.48 61.90 62.21 2,103,672 -0.38(-0.61%)
May 28, 2013 62.72 63.21 62.47 62.59 1,980,720 +0.49(+0.79%)
May 24, 2013 62.00 62.39 61.71 62.10 2,287,504 -0.29(-0.46%)
May 23, 2013 62.31 62.71 62.18 62.39 2,822,608 -0.37(-0.59%)
May 22, 2013 63.83 64.04 62.48 62.76 2,821,350 -1.08(-1.69%)
May 21, 2013 64.00 64.39 63.76 63.84 2,351,916 -0.23(-0.36%)
May 20, 2013 63.18 64.09 63.10 64.07 3,577,715 +0.82(+1.30%)
May 17, 2013 62.75 63.34 62.74 63.25 3,838,019 +0.98(+1.57%)
May 16, 2013 61.76 62.85 61.74 62.27 4,665,027 +0.21(+0.34%)
May 15, 2013 61.75 62.14 61.58 62.06 3,952,594 +0.46(+0.75%)
May 13, 2013 61.68 61.96 61.57 61.60 2,302,415 -0.30(-0.48%)
May 10, 2013 61.72 61.95 61.53 61.90 1,461,368 +0.16(+0.26%)
May 09, 2013 61.61 62.12 61.45 61.74 2,008,275 +0.10(+0.16%)
May 08, 2013 61.50 61.72 61.35 61.64 2,077,608 +0.11(+0.18%)
May 07, 2013 61.51 61.77 61.22 61.53 1,767,249 +0.22(+0.36%)
May 06, 2013 60.79 61.45 60.54 61.31 2,079,017 +0.51(+0.84%)
May 03, 2013 61.09 61.01 60.61 60.80 3,772,330 +0.34(+0.56%)
May 02, 2013 60.33 60.65 60.10 60.46 2,494,407 +0.32(+0.53%)
May 01, 2013 60.67 61.38 60.10 60.14 2,868,120 -0.80(-1.31%)
Apr 30, 2013 60.29 61.53 60.08 60.94 5,108,250 +0.71(+1.18%)
Apr 29, 2013 60.00 60.41 59.88 60.23 2,103,955 +0.29(+0.48%)
Apr 26, 2013 60.38 60.44 59.93 59.94 2,629,534 -0.50(-0.83%)
Apr 25, 2013 60.05 60.92 59.83 60.44 2,620,719 +0.48(+0.80%)
Apr 24, 2013 59.26 60.27 59.03 59.96 3,794,635 +0.87(+1.47%)
Apr 23, 2013 59.35 59.52 58.49 59.09 4,404,349 +0.10(+0.17%)
Apr 22, 2013 59.12 59.42 58.50 58.99 2,384,137 -0.11(-0.19%)
Apr 19, 2013 58.36 59.16 58.13 59.10 3,531,059 +1.05(+1.81%)
Apr 18, 2013 57.96 58.56 57.61 58.05 9,090,720 -1.69(-2.83%)
Apr 17, 2013 60.66 60.72 59.58 59.74 3,411,132 -1.22(-2.00%)
Apr 16, 2013 60.24 60.98 60.07 60.96 2,223,588 +1.05(+1.75%)
Apr 15, 2013 61.28 61.58 59.91 59.91 2,883,866 -1.65(-2.68%)
Apr 12, 2013 61.78 61.98 61.16 61.56 1,682,129 -0.38(-0.61%)
Apr 11, 2013 61.75 62.12 61.55 61.94 2,368,825 +0.16(+0.26%)
Apr 10, 2013 60.74 61.84 60.47 61.78 2,355,448 +1.24(+2.05%)
Apr 09, 2013 60.82 60.85 60.19 60.54 2,592,411 -0.23(-0.38%)
Apr 08, 2013 60.53 60.90 60.39 60.77 1,710,010 +0.22(+0.36%)
Apr 05, 2013 60.02 60.58 59.78 60.55 2,699,020 -0.20(-0.33%)
Apr 04, 2013 61.17 61.47 60.62 60.75 3,274,797 -0.34(-0.56%)
Apr 03, 2013 61.84 61.90 60.85 61.09 3,528,437 -0.65(-1.05%)
Apr 02, 2013 62.00 62.05 61.56 61.74 2,589,802 -0.05(-0.08%)
Apr 01, 2013 61.86 62.10 61.51 61.79 2,189,002 -0.36(-0.58%)
Mar 28, 2013 61.84 62.23 61.59 62.15 2,548,107 +0.31(+0.50%)
Mar 27, 2013 61.47 61.87 61.29 61.84 1,865,428 +0.00(+0.00%)
Mar 26, 2013 61.42 61.86 61.27 61.84 1,791,241 +0.80(+1.31%)
Mar 25, 2013 61.80 62.01 60.72 61.04 2,856,937 -0.63(-1.02%)
Mar 22, 2013 61.28 61.78 61.11 61.67 2,319,031 +0.48(+0.78%)
Mar 21, 2013 61.07 61.70 60.99 61.19 2,286,019 -0.12(-0.20%)
Mar 20, 2013 61.47 61.80 61.09 61.31 2,893,824 +0.03(+0.05%)
Mar 19, 2013 62.02 62.24 60.96 61.28 3,478,379 -0.53(-0.86%)
Mar 18, 2013 61.97 62.20 61.67 61.81 2,494,911 -0.84(-1.34%)
Mar 15, 2013 62.23 62.90 62.15 62.65 4,223,112 +0.05(+0.08%)
Mar 14, 2013 62.25 62.60 62.22 62.60 1,800,669 +0.48(+0.77%)
Mar 13, 2013 62.15 62.23 61.82 62.12 1,973,084 -0.04(-0.06%)
Mar 12, 2013 62.30 62.47 61.86 62.16 2,834,332 -0.10(-0.16%)
Mar 11, 2013 61.95 62.30 61.94 62.26 1,740,969 +0.32(+0.52%)
Mar 08, 2013 61.83 62.07 61.54 61.94 2,237,054 +0.52(+0.85%)
Mar 07, 2013 61.90 62.00 61.41 61.42 2,049,542 -0.35(-0.57%)
Mar 06, 2013 62.32 62.46 61.67 61.77 2,336,097 -0.45(-0.72%)
Mar 05, 2013 61.83 62.43 61.72 62.22 2,027,605 +0.56(+0.91%)
Mar 04, 2013 61.52 61.68 60.89 61.66 2,018,848 +0.09(+0.15%)
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.