Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.82 33.20 32.80 32.89 4,856,388 +0.08(+0.25%)
Jul 30, 2013 32.95 33.14 32.79 32.80 4,316,991 -0.01(-0.03%)
Jul 29, 2013 32.46 32.84 32.34 32.81 4,392,925 +0.23(+0.70%)
Jul 26, 2013 32.62 32.72 32.49 32.58 4,864,417 -0.27(-0.83%)
Jul 25, 2013 32.79 32.93 32.64 32.86 6,351,995 -0.17(-0.52%)
Jul 24, 2013 33.21 33.27 32.91 33.03 5,469,747 -0.13(-0.40%)
Jul 23, 2013 33.33 33.39 33.13 33.16 5,063,517 -0.13(-0.40%)
Jul 22, 2013 33.58 33.55 33.14 33.29 5,686,769 -0.25(-0.76%)
Jul 19, 2013 33.21 33.71 33.05 33.55 6,027,167 +0.46(+1.39%)
Jul 18, 2013 33.21 33.54 32.64 33.09 11,257,642 -0.26(-0.78%)
Jul 17, 2013 33.35 33.52 33.28 33.35 5,521,008 +0.10(+0.31%)
Jul 16, 2013 33.41 33.60 32.98 33.24 5,164,277 -0.16(-0.48%)
Jul 15, 2013 33.46 33.52 33.27 33.41 7,155,772 +0.10(+0.31%)
Jul 12, 2013 33.37 33.42 33.02 33.30 6,225,530 -0.08(-0.23%)
Jul 11, 2013 33.49 33.70 33.11 33.38 8,718,965 +0.27(+0.81%)
Jul 10, 2013 32.53 33.18 32.53 33.11 9,630,977 +0.58(+1.77%)
Jul 09, 2013 31.91 32.56 31.47 32.54 9,637,484 +1.06(+3.38%)
Jul 08, 2013 31.72 31.77 31.41 31.47 5,714,700 -0.08(-0.25%)
Jul 05, 2013 31.34 31.56 31.27 31.55 3,584,177 +0.47(+1.52%)
Jul 03, 2013 30.92 31.21 30.85 31.08 2,253,069 -0.02(-0.08%)
Jul 02, 2013 31.54 31.63 30.99 31.10 6,651,682 -0.50(-1.58%)
Jul 01, 2013 31.13 31.82 31.06 31.60 7,699,690 +0.68(+2.21%)
Jun 28, 2013 30.98 31.12 30.78 30.91 8,657,726 -0.17(-0.53%)
Jun 27, 2013 31.14 31.21 30.81 31.08 5,184,398 +0.14(+0.46%)
Jun 26, 2013 30.68 31.09 30.63 30.94 6,749,297 +0.52(+1.71%)
Jun 25, 2013 30.31 30.49 30.06 30.42 6,373,134 +0.31(+1.04%)
Jun 24, 2013 30.10 30.41 29.90 30.11 6,370,862 -0.22(-0.72%)
Jun 21, 2013 30.56 30.70 30.11 30.33 12,249,883 -0.07(-0.24%)
Jun 20, 2013 30.75 30.87 30.32 30.40 6,698,504 -0.69(-2.23%)
Jun 19, 2013 31.42 31.64 31.08 31.09 7,163,616 -0.33(-1.06%)
Jun 18, 2013 30.92 31.54 30.80 31.42 6,073,949 +0.48(+1.56%)
Jun 17, 2013 30.76 31.10 30.75 30.94 6,293,582 +0.41(+1.36%)
Jun 14, 2013 30.48 30.68 30.33 30.53 4,338,773 +0.02(+0.06%)
Jun 13, 2013 29.99 30.60 29.87 30.51 4,604,812 +0.53(+1.76%)
Jun 12, 2013 30.48 30.48 29.96 29.98 5,422,543 -0.40(-1.30%)
Jun 11, 2013 30.11 30.51 30.05 30.37 4,691,885 -0.04(-0.13%)
Jun 10, 2013 30.38 30.57 30.26 30.41 5,100,776 +0.09(+0.31%)
Jun 07, 2013 29.76 30.35 29.55 30.32 6,934,115 +0.82(+2.76%)
Jun 06, 2013 29.54 29.59 29.12 29.50 9,503,622 -0.00(-0.02%)
Jun 05, 2013 30.12 30.16 29.42 29.51 7,085,287 -0.66(-2.19%)
Jun 04, 2013 30.38 30.65 30.00 30.17 6,061,619 -0.28(-0.93%)
Jun 03, 2013 30.20 30.48 30.16 30.45 6,450,387 +0.27(+0.89%)
May 31, 2013 30.37 30.63 30.18 30.18 5,528,722 -0.33(-1.09%)
May 30, 2013 30.48 30.71 30.32 30.52 4,297,572 +0.14(+0.47%)
May 29, 2013 30.32 30.51 30.22 30.37 4,308,595 -0.19(-0.61%)
May 28, 2013 30.62 30.86 30.50 30.56 4,056,773 +0.24(+0.79%)
May 24, 2013 30.27 30.46 30.13 30.32 4,685,107 -0.14(-0.46%)
May 23, 2013 30.42 30.62 30.36 30.46 5,781,070 -0.18(-0.59%)
May 22, 2013 31.16 31.27 30.51 30.64 5,778,494 -0.53(-1.69%)
May 21, 2013 31.25 31.44 31.13 31.17 4,817,032 -0.11(-0.36%)
May 20, 2013 30.85 31.29 30.81 31.28 7,327,628 +0.40(+1.30%)
May 17, 2013 30.64 30.93 30.63 30.88 7,860,765 +0.48(+1.57%)
May 16, 2013 30.15 30.69 30.14 30.40 9,554,586 +0.10(+0.34%)
May 15, 2013 30.15 30.34 30.07 30.30 8,095,430 +0.22(+0.75%)
May 13, 2013 30.12 30.25 30.06 30.08 4,715,647 -0.15(-0.48%)
May 10, 2013 30.13 30.25 30.04 30.22 2,993,073 +0.08(+0.26%)
May 09, 2013 30.08 30.33 30.00 30.14 4,113,210 +0.05(+0.16%)
May 08, 2013 30.03 30.13 29.95 30.10 4,255,213 +0.05(+0.18%)
May 07, 2013 30.03 30.16 29.89 30.04 3,619,557 +0.11(+0.36%)
May 06, 2013 29.68 30.00 29.56 29.93 4,258,099 +0.25(+0.84%)
May 03, 2013 29.83 29.79 29.59 29.69 7,726,225 +0.17(+0.56%)
May 02, 2013 29.46 29.61 29.34 29.52 5,108,872 +0.16(+0.53%)
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.