Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 84.16 84.30 83.70 83.75 2,309,604 -0.51(-0.60%)
Feb 26, 2015 83.60 84.53 83.50 84.26 2,242,141 +0.57(+0.68%)
Feb 25, 2015 83.47 84.14 83.41 83.69 2,431,414 +0.17(+0.21%)
Feb 24, 2015 83.08 83.60 83.01 83.52 2,558,944 +0.17(+0.21%)
Feb 23, 2015 83.73 84.08 83.29 83.34 2,018,699 -0.79(-0.94%)
Feb 20, 2015 83.62 84.34 83.06 84.13 4,191,201 +0.42(+0.50%)
Feb 19, 2015 83.50 83.96 83.47 83.71 2,303,033 -0.20(-0.24%)
Feb 18, 2015 83.29 84.02 82.94 83.91 2,059,468 +0.62(+0.75%)
Feb 17, 2015 83.24 83.45 82.98 83.29 2,000,439 -0.01(-0.01%)
Feb 13, 2015 82.90 83.30 83.30 83.30 2,718,763 +0.20(+0.24%)
Feb 12, 2015 82.43 83.13 82.32 83.09 2,129,633 +0.90(+1.10%)
Feb 11, 2015 81.95 82.44 81.70 82.19 2,192,905 +0.19(+0.23%)
Feb 10, 2015 81.48 82.07 80.92 82.00 2,021,489 +0.97(+1.20%)
Feb 09, 2015 80.89 81.65 80.70 81.03 1,930,731 -0.33(-0.40%)
Feb 06, 2015 81.94 82.33 81.08 81.36 2,060,458 -0.66(-0.81%)
Feb 05, 2015 81.42 82.13 81.35 82.02 2,111,936 +1.09(+1.35%)
Feb 04, 2015 81.08 81.64 80.70 80.93 2,985,715 -0.65(-0.80%)
Feb 03, 2015 81.28 81.68 80.86 81.58 4,531,790 +1.23(+1.53%)
Feb 02, 2015 79.10 80.37 78.30 80.35 3,595,884 +1.30(+1.65%)
Jan 30, 2015 80.13 80.21 79.01 79.05 3,088,672 -1.49(-1.85%)
Jan 29, 2015 79.98 80.58 78.97 80.53 2,840,649 +1.04(+1.30%)
Jan 28, 2015 81.62 81.69 79.49 79.50 4,134,693 -1.72(-2.11%)
Jan 27, 2015 81.04 81.84 80.23 81.21 3,744,701 +0.94(+1.17%)
Jan 26, 2015 80.47 80.73 79.85 80.27 3,190,467 -0.46(-0.57%)
Jan 23, 2015 81.08 81.12 80.68 80.73 3,943,734 -0.35(-0.43%)
Jan 22, 2015 80.58 81.13 79.79 81.08 4,046,677 +1.19(+1.49%)
Jan 21, 2015 79.41 80.26 79.11 79.89 3,152,305 +0.28(+0.35%)
Jan 20, 2015 79.68 80.07 79.06 79.61 3,527,116 +0.41(+0.52%)
Jan 16, 2015 78.46 79.29 77.96 79.20 4,429,617 +0.49(+0.62%)
Jan 15, 2015 79.66 80.22 78.69 78.71 4,370,038 -0.95(-1.19%)
Jan 14, 2015 80.10 80.69 79.30 79.66 4,995,656 -1.28(-1.58%)
Jan 13, 2015 81.87 82.45 80.24 80.94 4,000,388 -0.12(-0.14%)
Jan 12, 2015 81.60 81.93 80.74 81.05 3,181,041 -1.02(-1.24%)
Jan 09, 2015 82.91 83.02 81.90 82.07 2,172,804 -0.56(-0.67%)
Jan 08, 2015 82.13 82.78 82.06 82.62 3,084,881 +1.26(+1.54%)
Jan 07, 2015 81.63 81.90 81.15 81.37 3,446,482 +0.49(+0.61%)
Jan 06, 2015 81.68 81.89 80.19 80.88 3,009,493 -0.56(-0.68%)
Jan 05, 2015 81.84 82.13 81.03 81.43 3,149,225 -0.82(-0.99%)
Jan 02, 2015 82.53 82.80 81.66 82.25 2,150,980 +0.01(+0.01%)
Dec 31, 2014 83.06 82.24 82.24 82.24 2,850,079 -0.51(-0.61%)
Dec 30, 2014 83.34 83.39 82.42 82.75 1,894,495 -0.61(-0.74%)
Dec 29, 2014 82.78 83.62 82.69 83.36 1,542,308 +0.14(+0.17%)
Dec 26, 2014 83.37 83.67 83.13 83.22 1,231,059 -0.06(-0.07%)
Dec 24, 2014 83.55 83.28 83.28 83.28 1,323,269 -0.26(-0.31%)
Dec 23, 2014 83.77 83.95 83.41 83.54 2,968,300 +0.10(+0.12%)
Dec 22, 2014 83.13 83.58 82.83 83.44 2,479,620 +0.76(+0.92%)
Dec 19, 2014 82.52 83.03 82.11 82.68 5,196,269 +0.26(+0.31%)
Dec 18, 2014 81.56 82.42 81.21 82.42 3,480,206 +1.97(+2.45%)
Dec 17, 2014 78.85 80.65 78.45 80.45 4,534,079 +1.64(+2.08%)
Dec 16, 2014 79.81 80.51 78.76 78.81 4,467,250 -1.11(-1.39%)
Dec 15, 2014 80.81 81.05 79.45 79.92 2,875,740 -0.35(-0.44%)
Dec 12, 2014 79.92 81.07 79.91 80.28 2,941,243 -0.18(-0.23%)
Dec 11, 2014 79.89 81.24 79.65 80.46 2,909,210 +0.78(+0.97%)
Dec 10, 2014 80.69 80.70 79.60 79.68 3,865,053 -1.17(-1.45%)
Dec 09, 2014 80.18 80.87 80.07 80.85 2,283,240 -0.36(-0.45%)
Dec 08, 2014 81.24 81.70 81.00 81.22 2,537,666 -0.13(-0.16%)
Dec 05, 2014 80.90 81.44 80.89 81.35 1,477,501 +0.29(+0.35%)
Dec 04, 2014 80.93 81.16 80.53 81.06 2,107,827 -0.26(-0.32%)
Dec 03, 2014 80.28 81.45 80.16 81.32 2,674,439 +1.22(+1.52%)
Dec 02, 2014 79.97 80.24 79.66 80.10 2,732,600 +0.49(+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.