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 (%)
May 31, 2013 30.37 30.63 30.18 30.18 5,528,722 -0.33(-1.09%)
May 30, 2013 30.48 30.71 30.32 30.52 4,297,572 +0.14(+0.47%)
May 29, 2013 30.32 30.51 30.22 30.37 4,308,595 -0.19(-0.61%)
May 28, 2013 30.62 30.86 30.50 30.56 4,056,773 +0.24(+0.79%)
May 24, 2013 30.27 30.46 30.13 30.32 4,685,107 -0.14(-0.46%)
May 23, 2013 30.42 30.62 30.36 30.46 5,781,070 -0.18(-0.59%)
May 22, 2013 31.16 31.27 30.51 30.64 5,778,494 -0.53(-1.69%)
May 21, 2013 31.25 31.44 31.13 31.17 4,817,032 -0.11(-0.36%)
May 20, 2013 30.85 31.29 30.81 31.28 7,327,628 +0.40(+1.30%)
May 17, 2013 30.64 30.93 30.63 30.88 7,860,765 +0.48(+1.57%)
May 16, 2013 30.15 30.69 30.14 30.40 9,554,586 +0.10(+0.34%)
May 15, 2013 30.15 30.34 30.07 30.30 8,095,430 +0.22(+0.75%)
May 13, 2013 30.12 30.25 30.06 30.08 4,715,647 -0.15(-0.48%)
May 10, 2013 30.13 30.25 30.04 30.22 2,993,073 +0.08(+0.26%)
May 09, 2013 30.08 30.33 30.00 30.14 4,113,210 +0.05(+0.16%)
May 08, 2013 30.03 30.13 29.95 30.10 4,255,213 +0.05(+0.18%)
May 07, 2013 30.03 30.16 29.89 30.04 3,619,557 +0.11(+0.36%)
May 06, 2013 29.68 30.00 29.56 29.93 4,258,099 +0.25(+0.84%)
May 03, 2013 29.83 29.79 29.59 29.69 7,726,225 +0.17(+0.56%)
May 02, 2013 29.46 29.61 29.34 29.52 5,108,872 +0.16(+0.53%)
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.