Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 53.77 54.11 53.55 54.11 2,949,612 +0.82(+1.53%)
Mar 28, 2014 53.30 53.69 53.10 53.30 2,800,576 +0.31(+0.59%)
Mar 27, 2014 52.75 53.20 52.63 52.99 4,695,532 +0.06(+0.11%)
Mar 26, 2014 54.05 54.12 52.93 52.93 4,164,657 -0.70(-1.31%)
Mar 25, 2014 53.87 54.09 53.36 53.63 2,449,248 +0.08(+0.15%)
Mar 24, 2014 54.45 54.47 53.27 53.55 2,327,396 -0.71(-1.30%)
Mar 21, 2014 54.30 54.85 54.06 54.26 5,705,338 +0.40(+0.74%)
Mar 20, 2014 53.54 54.03 53.35 53.86 2,197,532 +0.27(+0.51%)
Mar 19, 2014 54.20 54.38 53.28 53.59 2,622,464 -0.64(-1.18%)
Mar 18, 2014 54.05 54.36 54.02 54.23 1,950,117 +0.30(+0.55%)
Mar 17, 2014 53.54 54.13 53.52 53.93 3,441,542 +0.76(+1.44%)
Mar 14, 2014 53.54 53.80 53.11 53.17 3,861,109 -0.46(-0.86%)
Mar 13, 2014 54.89 54.91 53.54 53.63 3,455,626 -1.00(-1.83%)
Mar 12, 2014 54.68 54.81 54.39 54.63 3,023,998 -0.44(-0.80%)
Mar 11, 2014 55.68 55.74 54.99 55.07 2,912,983 -0.52(-0.93%)
Mar 10, 2014 55.77 55.77 55.33 55.59 3,110,389 -0.20(-0.36%)
Mar 07, 2014 55.76 55.88 55.43 55.79 3,914,594 +0.40(+0.72%)
Mar 06, 2014 55.17 55.55 55.08 55.40 3,179,457 +0.36(+0.65%)
Mar 05, 2014 55.07 55.26 54.78 55.03 3,473,257 +0.01(+0.01%)
Mar 04, 2014 55.09 55.27 54.91 55.03 4,439,598 +0.56(+1.03%)
Mar 03, 2014 54.57 54.83 54.29 54.47 3,818,828 -0.65(-1.18%)
Feb 28, 2014 55.48 55.87 54.93 55.11 5,279,390 -0.39(-0.70%)
Feb 27, 2014 55.02 55.58 55.00 55.50 3,550,226 +0.15(+0.27%)
Feb 26, 2014 55.37 55.63 55.16 55.35 3,712,220 +0.00(+0.00%)
Feb 25, 2014 55.08 55.53 54.91 55.35 3,685,681 +0.19(+0.34%)
Feb 24, 2014 55.01 55.55 54.87 55.16 3,698,858 +0.30(+0.54%)
Feb 21, 2014 54.75 54.99 54.52 54.87 3,713,636 +0.03(+0.05%)
Feb 20, 2014 54.39 55.00 54.07 54.84 3,300,290 +0.60(+1.10%)
Feb 19, 2014 54.58 55.11 54.18 54.24 3,608,092 -0.48(-0.87%)
Feb 18, 2014 54.87 55.18 54.65 54.72 3,266,178 -0.35(-0.64%)
Feb 14, 2014 54.88 55.07 55.07 55.07 4,126,914 +0.15(+0.28%)
Feb 13, 2014 53.98 54.99 53.88 54.92 3,340,674 +0.48(+0.89%)
Feb 12, 2014 54.54 54.75 54.30 54.44 2,906,479 +0.12(+0.21%)
Feb 11, 2014 54.31 54.67 54.13 54.32 3,498,637 +0.23(+0.43%)
Feb 10, 2014 54.23 54.23 53.73 54.09 4,357,996 -0.04(-0.07%)
Feb 07, 2014 53.53 54.25 53.21 54.13 4,389,447 +1.02(+1.91%)
Feb 06, 2014 52.09 53.13 51.98 53.11 4,136,314 +0.88(+1.68%)
Feb 05, 2014 52.31 52.53 51.80 52.23 3,781,095 -0.32(-0.60%)
Feb 04, 2014 52.47 52.87 52.11 52.55 4,761,634 +0.27(+0.51%)
Feb 03, 2014 53.70 54.13 52.24 52.28 5,862,526 -1.32(-2.46%)
Jan 31, 2014 53.51 54.04 53.27 53.60 4,468,767 -0.66(-1.21%)
Jan 30, 2014 54.36 54.53 53.93 54.26 4,592,819 +0.12(+0.23%)
Jan 29, 2014 53.69 54.60 53.69 54.13 5,319,416 -0.06(-0.11%)
Jan 28, 2014 54.02 55.17 53.42 54.19 6,065,469 +0.80(+1.50%)
Jan 27, 2014 53.60 53.89 53.07 53.39 4,988,040 -0.02(-0.04%)
Jan 24, 2014 55.01 55.19 53.41 53.41 5,577,667 -2.15(-3.86%)
Jan 23, 2014 55.63 55.74 55.27 55.56 2,531,038 -0.60(-1.07%)
Jan 22, 2014 56.24 56.35 55.55 56.16 3,612,254 -0.04(-0.08%)
Jan 21, 2014 56.63 56.78 55.96 56.20 6,802,120 +0.09(+0.17%)
Jan 17, 2014 56.66 56.11 56.11 56.11 4,829,583 -0.48(-0.84%)
Jan 16, 2014 56.35 56.66 56.23 56.58 3,494,053 +0.23(+0.41%)
Jan 15, 2014 56.39 56.40 55.98 56.35 3,929,292 -0.04(-0.06%)
Jan 14, 2014 55.92 56.42 55.41 56.39 6,442,340 +1.52(+2.77%)
Jan 13, 2014 55.71 55.88 54.83 54.87 3,569,584 -1.10(-1.97%)
Jan 10, 2014 55.91 56.01 55.39 55.97 2,868,944 +0.14(+0.26%)
Jan 09, 2014 55.57 55.89 55.18 55.83 4,280,960 +0.66(+1.20%)
Jan 08, 2014 55.04 55.42 54.96 55.16 3,168,689 +0.03(+0.05%)
Jan 07, 2014 54.87 55.17 54.72 55.14 2,773,899 +0.45(+0.83%)
Jan 06, 2014 55.45 55.63 54.65 54.68 2,714,090 -0.48(-0.88%)
Jan 03, 2014 55.09 55.45 55.00 55.16 1,652,688 +0.08(+0.14%)
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.