Skip to main content

Danaher Corp (NY: DHR )

249.84 +1.07 (+0.43%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.72 55.75 54.66 54.90 7,294,670 +0.14(+0.25%)
Sep 29, 2014 54.36 54.90 54.15 54.76 4,213,272 -0.09(-0.16%)
Sep 26, 2014 54.70 54.94 54.55 54.85 4,219,021 +0.20(+0.36%)
Sep 25, 2014 55.92 55.98 54.65 54.66 5,267,569 -1.51(-2.69%)
Sep 24, 2014 55.96 56.30 55.75 56.17 4,388,587 +0.30(+0.53%)
Sep 23, 2014 56.27 56.37 55.86 55.87 2,920,441 -0.53(-0.95%)
Sep 22, 2014 57.13 57.13 56.32 56.40 2,907,795 -0.93(-1.62%)
Sep 19, 2014 57.62 57.73 57.25 57.33 6,689,480 +0.06(+0.11%)
Sep 18, 2014 56.86 57.32 56.80 57.27 3,925,760 +0.45(+0.80%)
Sep 17, 2014 56.14 57.18 56.06 56.81 5,845,160 +0.84(+1.50%)
Sep 16, 2014 55.16 56.04 54.95 55.98 4,295,597 +0.68(+1.23%)
Sep 15, 2014 55.59 55.97 55.24 55.30 5,763,949 -0.18(-0.33%)
Sep 12, 2014 55.75 55.77 55.44 55.48 2,653,284 -0.29(-0.52%)
Sep 11, 2014 55.33 55.80 55.24 55.77 2,286,852 +0.25(+0.46%)
Sep 10, 2014 55.28 55.66 55.19 55.52 2,394,044 +0.26(+0.47%)
Sep 09, 2014 55.57 55.61 55.09 55.26 2,739,419 -0.35(-0.62%)
Sep 08, 2014 55.57 55.84 55.44 55.60 2,733,625 -0.06(-0.12%)
Sep 05, 2014 54.87 55.72 54.81 55.67 2,959,144 +0.65(+1.18%)
Sep 04, 2014 55.31 55.38 54.87 55.02 3,135,779 -0.25(-0.46%)
Sep 03, 2014 55.58 55.15 55.17 55.27 3,358,526 +0.12(+0.22%)
Sep 02, 2014 55.33 55.52 54.99 55.15 3,187,941 -0.14(-0.25%)
Aug 29, 2014 55.27 55.28 55.28 55.28 2,746,959 +0.20(+0.37%)
Aug 28, 2014 55.10 55.20 54.85 55.08 2,692,240 -0.23(-0.42%)
Aug 27, 2014 55.61 55.80 55.23 55.31 1,551,647 -0.49(-0.88%)
Aug 26, 2014 55.91 55.99 55.75 55.80 2,707,118 -0.01(-0.03%)
Aug 25, 2014 55.80 55.94 55.69 55.82 1,988,741 +0.22(+0.40%)
Aug 22, 2014 55.66 55.82 55.56 55.59 2,827,620 -0.30(-0.53%)
Aug 21, 2014 55.74 55.93 55.53 55.89 2,452,904 +0.19(+0.34%)
Aug 20, 2014 55.30 55.82 55.15 55.70 3,409,482 +0.40(+0.72%)
Aug 19, 2014 55.07 55.35 54.99 55.31 2,307,246 +0.25(+0.46%)
Aug 18, 2014 54.53 55.17 54.39 55.05 2,846,537 +0.82(+1.52%)
Aug 15, 2014 54.40 54.66 53.89 54.23 6,601,506 +0.19(+0.36%)
Aug 14, 2014 53.79 54.05 53.69 54.04 3,563,134 +0.07(+0.13%)
Aug 13, 2014 53.98 54.12 53.73 53.96 2,818,087 +0.32(+0.59%)
Aug 12, 2014 54.11 54.14 53.52 53.65 4,739,721 -0.63(-1.16%)
Aug 11, 2014 54.19 54.54 54.14 54.27 3,405,005 +0.25(+0.45%)
Aug 08, 2014 53.49 54.06 53.26 54.03 3,055,602 +0.66(+1.23%)
Aug 07, 2014 53.69 53.95 53.25 53.37 3,968,637 -0.08(-0.15%)
Aug 06, 2014 53.16 53.60 52.97 53.45 6,068,709 +0.37(+0.69%)
Aug 05, 2014 53.04 53.71 52.79 53.08 4,702,290 -0.32(-0.59%)
Aug 04, 2014 52.95 53.46 52.72 53.40 3,903,216 +0.48(+0.90%)
Aug 01, 2014 53.33 53.35 52.69 52.92 7,147,953 -0.39(-0.73%)
Jul 31, 2014 53.22 53.44 52.89 53.31 7,016,413 -0.21(-0.39%)
Jul 30, 2014 53.60 53.73 53.11 53.52 5,980,161 +0.06(+0.12%)
Jul 29, 2014 54.19 54.34 53.36 53.46 7,095,528 -0.82(-1.50%)
Jul 28, 2014 54.51 54.58 54.11 54.27 3,804,854 -0.35(-0.63%)
Jul 25, 2014 54.55 54.80 54.48 54.62 2,726,700 -0.20(-0.37%)
Jul 24, 2014 54.64 54.98 54.30 54.82 4,588,491 +0.26(+0.48%)
Jul 23, 2014 54.84 54.92 54.42 54.56 5,032,454 -0.14(-0.25%)
Jul 22, 2014 54.39 55.01 54.39 54.70 7,459,485 +0.47(+0.87%)
Jul 21, 2014 54.06 54.32 53.81 54.23 5,669,493 +0.03(+0.05%)
Jul 18, 2014 53.78 54.44 53.27 54.20 8,016,482 +0.75(+1.40%)
Jul 17, 2014 54.63 54.70 53.39 53.45 13,868,441 -3.20(-5.64%)
Jul 16, 2014 56.58 56.80 56.20 56.65 3,611,818 +0.19(+0.33%)
Jul 15, 2014 56.75 57.11 56.35 56.46 3,885,836 -0.41(-0.72%)
Jul 14, 2014 56.83 57.10 56.60 56.87 3,354,184 +0.31(+0.55%)
Jul 11, 2014 56.29 56.58 56.11 56.56 2,571,803 +0.27(+0.49%)
Jul 10, 2014 56.03 56.53 55.91 56.29 3,129,668 -0.21(-0.37%)
Jul 09, 2014 56.58 56.68 56.29 56.50 3,243,997 +0.07(+0.13%)
Jul 08, 2014 56.60 56.74 56.28 56.42 3,940,246 -0.23(-0.41%)
Jul 07, 2014 57.25 57.30 56.56 56.66 3,601,442 -0.68(-1.18%)
Jul 03, 2014 57.20 57.33 57.33 57.33 3,776,981 +0.49(+0.86%)
Jul 02, 2014 57.18 57.36 56.69 56.84 3,550,182 -0.53(-0.92%)
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.