Skip to main content

Danaher Corp (NY: DHR )

250.22 +1.45 (+0.58%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 55.42 55.81 54.87 55.05 5,285,133 -0.39(-0.70%)
Feb 27, 2014 54.96 55.51 54.94 55.44 3,554,088 +0.15(+0.27%)
Feb 26, 2014 55.31 55.57 55.10 55.29 3,716,258 +0.00(+0.00%)
Feb 25, 2014 55.02 55.47 54.85 55.29 3,689,691 +0.19(+0.34%)
Feb 24, 2014 54.95 55.49 54.81 55.10 3,702,881 +0.30(+0.54%)
Feb 21, 2014 54.69 54.93 54.46 54.81 3,717,675 +0.03(+0.05%)
Feb 20, 2014 54.33 54.94 54.01 54.78 3,303,881 +0.60(+1.10%)
Feb 19, 2014 54.52 55.05 54.13 54.18 3,612,017 -0.48(-0.87%)
Feb 18, 2014 54.81 55.12 54.59 54.66 3,269,731 -0.35(-0.64%)
Feb 14, 2014 54.82 55.01 55.01 55.01 4,131,403 +0.15(+0.28%)
Feb 13, 2014 53.92 54.93 53.82 54.86 3,344,308 +0.48(+0.89%)
Feb 12, 2014 54.49 54.69 54.24 54.38 2,909,641 +0.12(+0.21%)
Feb 11, 2014 54.25 54.62 54.07 54.26 3,502,442 +0.23(+0.43%)
Feb 10, 2014 54.17 54.17 53.67 54.03 4,362,736 -0.04(-0.07%)
Feb 07, 2014 53.47 54.19 53.15 54.07 4,394,222 +1.01(+1.91%)
Feb 06, 2014 52.04 53.07 51.92 53.05 4,140,814 +0.88(+1.68%)
Feb 05, 2014 52.25 52.48 51.74 52.18 3,785,208 -0.32(-0.60%)
Feb 04, 2014 52.41 52.81 52.05 52.49 4,766,814 +0.27(+0.51%)
Feb 03, 2014 53.64 54.08 52.18 52.23 5,868,904 -1.32(-2.46%)
Jan 31, 2014 53.46 53.99 53.21 53.54 4,473,628 -0.66(-1.21%)
Jan 30, 2014 54.30 54.47 53.87 54.20 4,597,815 +0.12(+0.23%)
Jan 29, 2014 53.64 54.54 53.63 54.08 5,325,202 -0.06(-0.11%)
Jan 28, 2014 53.96 55.11 53.36 54.13 6,072,067 +0.80(+1.50%)
Jan 27, 2014 53.54 53.83 53.01 53.33 4,993,466 -0.02(-0.04%)
Jan 24, 2014 54.95 55.13 53.35 53.36 5,583,735 -2.14(-3.86%)
Jan 23, 2014 55.57 55.68 55.21 55.50 2,533,791 -0.60(-1.06%)
Jan 22, 2014 56.18 56.29 55.49 56.10 3,616,184 -0.04(-0.08%)
Jan 21, 2014 56.57 56.72 55.90 56.14 6,809,519 +0.09(+0.17%)
Jan 17, 2014 56.59 56.05 56.05 56.05 4,834,837 -0.47(-0.84%)
Jan 16, 2014 56.29 56.60 56.17 56.52 3,497,853 +0.23(+0.41%)
Jan 15, 2014 56.33 56.34 55.92 56.29 3,933,567 -0.04(-0.06%)
Jan 14, 2014 55.86 56.36 55.35 56.33 6,449,348 +1.52(+2.77%)
Jan 13, 2014 55.65 55.82 54.77 54.81 3,573,467 -1.10(-1.97%)
Jan 10, 2014 55.85 55.95 55.33 55.91 2,872,064 +0.14(+0.26%)
Jan 09, 2014 55.51 55.83 55.12 55.77 4,285,617 +0.66(+1.20%)
Jan 08, 2014 54.98 55.36 54.90 55.10 3,172,136 +0.03(+0.05%)
Jan 07, 2014 54.81 55.11 54.66 55.08 2,776,917 +0.45(+0.83%)
Jan 06, 2014 55.39 55.57 54.59 54.62 2,717,042 -0.48(-0.88%)
Jan 03, 2014 55.03 55.39 54.94 55.10 1,654,485 +0.08(+0.14%)
Jan 02, 2014 55.18 55.43 54.77 55.03 2,790,683 -0.54(-0.97%)
Dec 31, 2013 55.50 55.57 55.57 55.57 1,931,767 +0.27(+0.49%)
Dec 30, 2013 55.41 55.51 55.15 55.29 1,349,583 -0.17(-0.30%)
Dec 27, 2013 55.54 55.70 55.27 55.46 1,160,883 +0.09(+0.17%)
Dec 26, 2013 55.42 55.46 55.25 55.36 2,657,428 +0.11(+0.20%)
Dec 24, 2013 55.12 55.52 55.12 55.25 1,489,753 +0.04(+0.07%)
Dec 23, 2013 55.37 55.63 55.00 55.22 3,126,094 +0.14(+0.26%)
Dec 20, 2013 54.92 55.46 54.89 55.07 4,764,914 -0.03(-0.05%)
Dec 19, 2013 55.07 55.16 54.67 55.10 3,354,581 -0.20(-0.36%)
Dec 18, 2013 53.81 55.41 53.68 55.30 4,622,594 +1.51(+2.81%)
Dec 17, 2013 54.32 54.49 53.63 53.79 3,123,778 -0.40(-0.73%)
Dec 16, 2013 53.51 54.35 53.33 54.19 4,854,939 +0.94(+1.76%)
Dec 13, 2013 53.44 53.53 52.99 53.25 3,748,108 -0.17(-0.32%)
Dec 12, 2013 52.44 53.68 52.44 53.42 5,515,634 +0.23(+0.43%)
Dec 11, 2013 54.06 54.20 53.00 53.19 4,278,621 -0.88(-1.62%)
Dec 10, 2013 53.99 54.20 53.64 54.07 2,539,276 -0.17(-0.31%)
Dec 09, 2013 54.42 54.53 53.98 54.24 2,818,680 +0.19(+0.35%)
Dec 06, 2013 53.59 54.17 53.45 54.05 2,547,900 +1.06(+2.01%)
Dec 05, 2013 52.70 53.28 52.55 52.99 2,641,646 -0.01(-0.03%)
Dec 04, 2013 52.81 53.45 52.46 53.00 2,595,801 -0.08(-0.15%)
Dec 03, 2013 53.45 53.57 52.91 53.08 3,268,318 -0.58(-1.07%)
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.