Skip to main content

Danaher Corp (NY: DHR )

267.50 +3.12 (+1.18%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 68.98 69.26 68.53 68.80 1,532,963 +0.05(+0.07%)
Oct 30, 2013 69.23 69.50 68.72 68.75 1,635,353 -0.48(-0.69%)
Oct 29, 2013 68.85 69.24 68.58 69.23 2,396,582 +0.36(+0.53%)
Oct 28, 2013 68.85 69.13 68.46 68.87 1,663,658 +0.05(+0.07%)
Oct 25, 2013 68.60 68.92 68.22 68.82 1,805,248 +0.06(+0.08%)
Oct 24, 2013 68.67 68.94 68.26 68.76 2,087,118 +0.14(+0.21%)
Oct 23, 2013 68.93 69.19 68.43 68.62 2,128,047 -0.32(-0.47%)
Oct 22, 2013 68.73 69.17 68.57 68.94 2,404,725 +0.30(+0.43%)
Oct 21, 2013 68.93 69.00 68.50 68.65 2,738,544 -0.07(-0.10%)
Oct 18, 2013 69.37 69.37 68.38 68.71 4,394,355 -0.30(-0.43%)
Oct 17, 2013 67.77 69.28 67.17 69.01 6,146,112 +3.02(+4.57%)
Oct 16, 2013 66.07 66.25 65.66 66.00 4,975,413 +0.12(+0.19%)
Oct 15, 2013 66.23 66.52 65.85 65.87 2,548,714 -0.51(-0.76%)
Oct 14, 2013 65.82 66.52 65.70 66.38 1,610,705 +0.11(+0.16%)
Oct 11, 2013 65.78 66.34 65.45 66.27 1,506,857 +0.44(+0.67%)
Oct 10, 2013 64.81 65.89 64.73 65.83 2,829,531 +1.76(+2.74%)
Oct 09, 2013 64.21 64.32 63.78 64.08 3,065,584 -0.16(-0.25%)
Oct 08, 2013 64.78 65.39 64.19 64.24 3,121,895 -0.52(-0.81%)
Oct 07, 2013 64.97 65.17 64.64 64.76 1,783,409 -0.63(-0.96%)
Oct 04, 2013 64.91 65.74 64.73 65.39 2,059,922 +0.51(+0.78%)
Oct 03, 2013 65.69 65.83 64.41 64.89 2,669,213 -1.09(-1.65%)
Oct 02, 2013 66.00 66.00 65.26 65.98 2,458,766 -0.32(-0.49%)
Oct 01, 2013 66.28 66.46 65.96 66.30 2,559,542 +0.14(+0.22%)
Sep 30, 2013 66.17 66.61 65.95 66.16 2,800,657 -0.52(-0.79%)
Sep 27, 2013 66.46 66.85 66.26 66.68 2,489,764 +0.10(+0.14%)
Sep 26, 2013 66.44 66.94 66.20 66.59 1,800,230 +0.20(+0.30%)
Sep 25, 2013 66.00 66.59 65.73 66.39 2,727,034 +0.62(+0.94%)
Sep 24, 2013 66.39 66.45 65.72 65.77 2,432,758 -0.58(-0.88%)
Sep 23, 2013 66.10 66.55 66.06 66.35 2,258,424 -0.02(-0.03%)
Sep 20, 2013 67.09 67.47 66.37 66.37 5,374,676 -0.68(-1.01%)
Sep 19, 2013 67.53 67.68 66.99 67.05 4,170,723 -0.20(-0.30%)
Sep 18, 2013 66.78 67.30 66.48 67.25 2,828,249 +0.44(+0.66%)
Sep 17, 2013 66.96 67.26 66.64 66.81 2,727,362 -0.08(-0.11%)
Sep 16, 2013 67.30 67.33 66.71 66.89 2,948,239 +0.33(+0.50%)
Sep 13, 2013 66.42 66.57 65.84 66.55 2,586,766 +0.30(+0.45%)
Sep 12, 2013 66.13 66.35 65.88 66.26 2,618,781 +0.13(+0.20%)
Sep 11, 2013 65.38 66.12 65.26 66.12 2,187,770 +0.81(+1.24%)
Sep 10, 2013 65.05 65.77 64.93 65.31 2,441,324 +0.77(+1.20%)
Sep 09, 2013 63.94 64.64 63.94 64.54 1,407,278 +0.78(+1.23%)
Sep 06, 2013 64.23 64.48 63.36 63.76 2,065,813 -0.37(-0.58%)
Sep 05, 2013 63.86 64.32 63.60 64.13 1,451,613 +0.20(+0.31%)
Sep 04, 2013 62.67 64.05 62.67 63.93 2,211,337 +1.09(+1.73%)
Sep 03, 2013 63.09 63.54 62.59 62.84 1,775,416 +0.33(+0.53%)
Aug 30, 2013 62.72 62.79 62.25 62.51 1,606,428 -0.09(-0.14%)
Aug 29, 2013 62.10 63.17 61.80 62.59 1,310,742 +0.31(+0.49%)
Aug 28, 2013 62.29 62.69 62.07 62.29 1,650,422 -0.10(-0.17%)
Aug 27, 2013 62.74 62.90 62.26 62.39 2,532,318 -1.18(-1.86%)
Aug 26, 2013 64.14 64.39 63.56 63.58 1,690,920 -0.67(-1.04%)
Aug 23, 2013 64.23 64.44 63.87 64.24 1,868,915 +0.05(+0.07%)
Aug 22, 2013 63.35 64.44 63.21 64.20 1,756,604 +1.06(+1.68%)
Aug 21, 2013 63.19 63.60 63.01 63.14 2,030,263 -0.13(-0.21%)
Aug 20, 2013 63.82 63.82 63.17 63.27 2,505,615 -0.52(-0.81%)
Aug 19, 2013 63.44 64.19 63.40 63.79 2,046,478 +0.12(+0.19%)
Aug 16, 2013 63.45 63.76 63.26 63.66 2,282,659 +0.21(+0.33%)
Aug 15, 2013 63.39 64.01 62.85 63.45 2,535,820 -0.15(-0.24%)
Aug 14, 2013 64.30 64.35 63.49 63.60 1,817,954 -0.92(-1.42%)
Aug 13, 2013 63.47 64.61 63.41 64.52 1,845,210 +1.06(+1.67%)
Aug 12, 2013 63.48 63.81 63.28 63.46 2,213,723 -0.45(-0.70%)
Aug 09, 2013 64.18 64.30 63.84 63.91 1,632,350 -0.32(-0.51%)
Aug 08, 2013 64.68 64.85 64.14 64.23 2,139,529 -0.15(-0.24%)
Aug 07, 2013 63.92 64.45 63.73 64.39 2,452,603 +0.42(+0.66%)
Aug 06, 2013 64.03 64.08 63.71 63.97 2,063,183 -0.07(-0.10%)
Aug 05, 2013 64.02 64.17 63.81 64.03 1,669,507 -0.10(-0.16%)
Aug 02, 2013 64.52 64.52 63.90 64.14 2,180,348 -0.39(-0.61%)
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.