Danaher Corp (NY: DHR )

308.48 USD +4.30 (+1.41%)
Official Closing Price Updated: 4:02 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 74.53 75.00 74.22 75.00 2,128,168 +1.13(+1.53%)
Mar 28, 2014 73.88 74.42 73.59 73.87 2,020,638 +0.43(+0.59%)
Mar 27, 2014 73.11 73.74 72.95 73.44 3,387,863 +0.08(+0.11%)
Mar 26, 2014 74.91 75.01 73.36 73.36 3,004,833 -1.07(-1.44%)
Mar 25, 2014 74.76 75.07 74.06 74.43 1,764,777 +0.11(+0.15%)
Mar 24, 2014 75.57 75.59 73.93 74.32 1,676,978 -0.98(-1.30%)
Mar 21, 2014 75.36 76.12 75.03 75.30 4,110,915 +0.55(+0.74%)
Mar 20, 2014 74.30 74.98 74.04 74.75 1,583,406 +0.38(+0.51%)
Mar 19, 2014 75.22 75.47 73.94 74.37 1,889,586 -0.89(-1.18%)
Mar 18, 2014 75.02 75.45 74.97 75.26 1,405,134 +0.41(+0.55%)
Mar 17, 2014 74.31 75.13 74.28 74.85 2,479,763 +1.06(+1.44%)
Mar 14, 2014 74.31 74.66 73.71 73.79 2,782,077 -0.64(-0.86%)
Mar 13, 2014 76.18 76.20 74.31 74.43 2,489,911 -1.39(-1.83%)
Mar 12, 2014 75.89 76.07 75.49 75.82 2,178,907 -0.61(-0.80%)
Mar 11, 2014 77.27 77.36 76.32 76.43 2,098,916 -0.72(-0.93%)
Mar 10, 2014 77.40 77.40 76.79 77.15 2,241,155 -0.28(-0.36%)
Mar 07, 2014 77.39 77.56 76.93 77.43 2,820,615 +0.55(+0.72%)
Mar 06, 2014 76.57 77.09 76.44 76.88 2,290,921 +0.50(+0.65%)
Mar 05, 2014 76.43 76.69 76.03 76.38 2,502,615 +0.01(+0.01%)
Mar 04, 2014 76.46 76.70 76.20 76.37 3,198,901 +0.78(+1.03%)
Mar 03, 2014 75.74 76.10 75.35 75.59 2,751,612 -0.90(-1.18%)
Feb 28, 2014 77.00 77.54 76.24 76.49 3,804,003 -0.54(-0.70%)
Feb 27, 2014 76.36 77.13 76.33 77.03 2,558,074 +0.21(+0.27%)
Feb 26, 2014 76.85 77.20 76.55 76.82 2,674,797 +0.00(+0.00%)
Feb 25, 2014 76.44 77.07 76.21 76.82 2,655,675 +0.26(+0.34%)
Feb 24, 2014 76.34 77.09 76.15 76.56 2,665,169 +0.41(+0.54%)
Feb 21, 2014 75.99 76.32 75.67 76.15 2,675,817 +0.04(+0.05%)
Feb 20, 2014 75.49 76.33 75.04 76.11 2,377,986 +0.83(+1.10%)
Feb 19, 2014 75.75 76.49 75.20 75.28 2,599,769 -0.66(-0.87%)
Feb 18, 2014 76.15 76.58 75.84 75.94 2,353,407 -0.49(-0.64%)
Feb 14, 2014 76.16 76.43 76.43 76.43 2,973,600 +0.21(+0.28%)
Feb 13, 2014 74.92 76.32 74.78 76.22 2,407,084 +0.67(+0.89%)
Feb 12, 2014 75.70 75.98 75.36 75.55 2,094,230 +0.16(+0.21%)
Feb 11, 2014 75.37 75.88 75.12 75.39 2,520,902 +0.32(+0.43%)
Feb 10, 2014 75.26 75.26 74.57 75.07 3,140,103 -0.05(-0.07%)
Feb 07, 2014 74.29 75.29 73.85 75.12 3,162,765 +1.41(+1.91%)
Feb 06, 2014 72.30 73.73 72.14 73.71 2,980,373 +1.22(+1.68%)
Feb 05, 2014 72.60 72.91 71.89 72.49 2,724,424 -0.44(-0.60%)
Feb 04, 2014 72.82 73.37 72.32 72.93 3,430,940 +0.37(+0.51%)
Feb 03, 2014 74.53 75.13 72.50 72.56 4,224,175 -1.83(-2.46%)
Jan 31, 2014 74.27 75.00 73.93 74.39 3,219,918 -0.91(-1.21%)
Jan 30, 2014 75.44 75.68 74.85 75.30 3,309,302 +0.17(+0.23%)
Jan 29, 2014 74.52 75.77 74.51 75.13 3,832,843 -0.08(-0.11%)
Jan 28, 2014 74.97 76.57 74.14 75.21 4,370,403 +1.11(+1.50%)
Jan 27, 2014 74.39 74.79 73.65 74.10 3,594,074 -0.03(-0.04%)
Jan 24, 2014 76.34 76.59 74.12 74.13 4,018,923 -2.98(-3.86%)
Jan 23, 2014 77.20 77.36 76.70 77.11 1,823,710 -0.83(-1.06%)
Jan 22, 2014 78.05 78.21 77.10 77.94 2,602,768 -0.06(-0.08%)
Jan 21, 2014 78.60 78.80 77.67 78.00 4,901,188 +0.13(+0.17%)
Jan 17, 2014 78.63 77.87 77.87 77.87 3,479,900 -0.66(-0.84%)
Jan 16, 2014 78.21 78.64 78.04 78.53 2,517,599 +0.32(+0.41%)
Jan 15, 2014 78.26 78.27 77.69 78.21 2,831,206 -0.05(-0.06%)
Jan 14, 2014 77.61 78.30 76.89 78.26 4,641,953 +2.11(+2.77%)
Jan 13, 2014 77.32 77.55 76.09 76.15 2,572,022 -1.53(-1.97%)
Jan 10, 2014 77.60 77.73 76.87 77.68 2,067,184 +0.20(+0.26%)
Jan 09, 2014 77.12 77.57 76.58 77.48 3,084,596 +0.92(+1.20%)
Jan 08, 2014 76.39 76.92 76.28 76.56 2,283,162 +0.04(+0.05%)
Jan 07, 2014 76.15 76.57 75.94 76.52 1,998,701 +0.63(+0.83%)
Jan 06, 2014 76.95 77.21 75.85 75.89 1,955,606 -0.67(-0.88%)
Jan 03, 2014 76.45 76.96 76.33 76.56 1,190,825 +0.11(+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.