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 (%)
Dec 31, 2013 37.68 37.72 37.72 37.72 2,845,635 +0.19(+0.49%)
Dec 30, 2013 37.62 37.69 37.44 37.53 1,988,035 -0.11(-0.30%)
Dec 27, 2013 37.71 37.81 37.52 37.65 1,710,066 +0.06(+0.17%)
Dec 26, 2013 37.62 37.65 37.51 37.58 3,914,586 +0.07(+0.19%)
Dec 24, 2013 37.42 37.69 37.42 37.51 2,194,282 +0.02(+0.07%)
Dec 23, 2013 37.59 37.77 37.34 37.49 4,604,476 +0.10(+0.26%)
Dec 20, 2013 37.29 37.65 37.26 37.39 7,018,320 -0.02(-0.05%)
Dec 19, 2013 37.39 37.45 37.12 37.41 4,941,018 -0.14(-0.36%)
Dec 18, 2013 36.53 37.62 36.45 37.55 6,808,695 +1.03(+2.81%)
Dec 17, 2013 36.88 36.99 36.41 36.52 4,601,063 -0.27(-0.73%)
Dec 16, 2013 36.33 36.90 36.21 36.79 7,150,919 +0.63(+1.76%)
Dec 13, 2013 36.28 36.34 35.98 36.15 5,520,650 -0.12(-0.32%)
Dec 12, 2013 35.60 36.44 35.60 36.27 8,124,068 +0.16(+0.43%)
Dec 11, 2013 36.70 36.80 35.98 36.11 6,302,051 -0.60(-1.62%)
Dec 10, 2013 36.66 36.80 36.42 36.71 3,740,142 -0.11(-0.31%)
Dec 09, 2013 36.95 37.02 36.65 36.82 4,151,680 +0.13(+0.35%)
Dec 06, 2013 36.38 36.78 36.29 36.70 3,752,844 +0.72(+2.01%)
Dec 05, 2013 35.78 36.17 35.68 35.97 3,890,923 -0.01(-0.03%)
Dec 04, 2013 35.85 36.29 35.62 35.98 3,823,399 -0.05(-0.15%)
Dec 03, 2013 36.29 36.37 35.92 36.04 4,813,960 -0.39(-1.07%)
Dec 02, 2013 36.44 36.76 36.32 36.43 5,059,840 -0.11(-0.31%)
Nov 29, 2013 36.80 36.90 36.51 36.54 2,750,076 -0.27(-0.74%)
Nov 27, 2013 36.99 37.09 36.73 36.81 2,898,479 -0.00(-0.01%)
Nov 26, 2013 36.65 37.07 36.64 36.82 7,400,866 +0.42(+1.14%)
Nov 25, 2013 36.64 36.64 36.32 36.40 2,851,355 -0.06(-0.17%)
Nov 22, 2013 36.35 36.51 36.27 36.47 3,968,719 +0.16(+0.43%)
Nov 21, 2013 36.25 36.34 36.10 36.31 3,699,098 +0.26(+0.73%)
Nov 20, 2013 36.19 36.39 35.92 36.05 4,532,077 -0.17(-0.46%)
Nov 19, 2013 36.40 36.52 36.16 36.21 3,608,539 -0.21(-0.56%)
Nov 18, 2013 36.40 36.63 36.33 36.42 5,774,858 +0.03(+0.08%)
Nov 15, 2013 36.23 36.51 36.17 36.39 6,677,147 +0.02(+0.07%)
Nov 14, 2013 36.24 36.61 36.15 36.36 5,961,372 +0.33(+0.92%)
Nov 13, 2013 35.95 36.07 35.87 36.03 5,310,761 -0.07(-0.19%)
Nov 12, 2013 36.26 36.30 35.85 36.10 4,650,740 -0.22(-0.62%)
Nov 11, 2013 36.44 36.53 36.18 36.32 3,599,710 -0.12(-0.32%)
Nov 08, 2013 35.35 36.46 35.35 36.44 9,552,483 +1.36(+3.89%)
Nov 07, 2013 35.69 35.80 35.03 35.08 3,627,839 -0.57(-1.60%)
Nov 06, 2013 35.61 35.95 35.52 35.65 3,534,052 +0.19(+0.54%)
Nov 05, 2013 35.49 35.55 35.30 35.46 2,801,622 -0.08(-0.22%)
Nov 04, 2013 35.48 35.59 35.20 35.54 3,925,048 +0.06(+0.17%)
Nov 01, 2013 35.31 35.55 35.19 35.48 4,677,659 +0.26(+0.75%)
Oct 31, 2013 35.31 35.45 35.08 35.22 2,994,919 +0.02(+0.07%)
Oct 30, 2013 35.44 35.57 35.18 35.19 3,194,956 -0.24(-0.69%)
Oct 29, 2013 35.24 35.44 35.10 35.44 4,682,152 +0.19(+0.53%)
Oct 28, 2013 35.24 35.38 35.04 35.25 3,250,255 +0.02(+0.07%)
Oct 25, 2013 35.11 35.28 34.92 35.23 3,526,875 +0.03(+0.08%)
Oct 24, 2013 35.15 35.29 34.94 35.20 4,077,560 +0.07(+0.21%)
Oct 23, 2013 35.28 35.42 35.03 35.12 4,157,521 -0.17(-0.47%)
Oct 22, 2013 35.18 35.41 35.10 35.29 4,698,062 +0.15(+0.43%)
Oct 21, 2013 35.28 35.32 35.06 35.14 5,350,237 -0.03(-0.10%)
Oct 18, 2013 35.51 35.51 35.00 35.17 8,585,160 -0.15(-0.43%)
Oct 17, 2013 34.69 35.46 34.38 35.32 12,007,532 +1.54(+4.57%)
Oct 16, 2013 33.82 33.91 33.61 33.78 9,720,362 +0.06(+0.19%)
Oct 15, 2013 33.90 34.05 33.71 33.72 4,979,370 -0.26(-0.76%)
Oct 14, 2013 33.69 34.05 33.63 33.98 3,146,802 +0.05(+0.16%)
Oct 11, 2013 33.67 33.96 33.50 33.92 2,943,916 +0.22(+0.67%)
Oct 10, 2013 33.17 33.73 33.13 33.70 5,527,997 +0.90(+2.74%)
Oct 09, 2013 32.87 32.92 32.65 32.80 5,989,167 -0.08(-0.25%)
Oct 08, 2013 33.16 33.47 32.86 32.88 6,099,181 -0.27(-0.81%)
Oct 07, 2013 33.26 33.36 33.09 33.15 3,484,210 -0.32(-0.96%)
Oct 04, 2013 33.22 33.65 33.13 33.47 4,024,428 +0.26(+0.78%)
Oct 03, 2013 33.62 33.70 32.97 33.21 5,214,786 -0.56(-1.65%)
Oct 02, 2013 33.78 33.78 33.40 33.77 4,803,640 -0.17(-0.49%)
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.