Skip to main content

Danaher Corp (NY: DHR )

276.43 +4.53 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.83 35.92 35.69 35.89 6,778,066 -0.01(-0.03%)
Apr 29, 2014 35.95 36.02 35.66 35.90 8,488,855 -0.05(-0.14%)
Apr 28, 2014 35.84 35.99 35.57 35.95 9,632,141 +0.22(+0.62%)
Apr 25, 2014 36.00 36.08 35.62 35.73 4,967,543 -0.30(-0.83%)
Apr 24, 2014 36.05 36.15 35.88 36.02 5,701,878 +0.14(+0.38%)
Apr 23, 2014 35.95 36.05 35.80 35.89 6,527,320 -0.08(-0.23%)
Apr 22, 2014 36.42 36.47 35.95 35.97 8,752,587 -0.50(-1.38%)
Apr 21, 2014 35.88 36.53 35.75 36.47 11,912,365 +0.85(+2.37%)
Apr 17, 2014 35.70 35.63 35.63 35.63 21,032,238 -0.39(-1.09%)
Apr 16, 2014 36.09 36.13 35.63 36.02 8,331,359 +0.32(+0.89%)
Apr 15, 2014 35.55 35.74 35.09 35.70 7,822,910 +0.20(+0.56%)
Apr 14, 2014 35.91 35.91 35.16 35.50 9,154,737 -0.10(-0.29%)
Apr 11, 2014 36.02 36.15 35.59 35.60 5,593,887 -0.65(-1.79%)
Apr 10, 2014 36.99 37.00 36.24 36.25 4,949,001 -0.74(-2.01%)
Apr 09, 2014 36.68 37.03 36.38 37.00 6,287,121 +0.79(+2.19%)
Apr 08, 2014 36.03 36.36 35.86 36.20 4,810,205 +0.10(+0.27%)
Apr 07, 2014 36.75 36.79 36.01 36.11 4,618,439 -0.77(-2.08%)
Apr 04, 2014 37.40 37.51 36.83 36.87 5,294,870 -0.22(-0.58%)
Apr 03, 2014 36.95 37.12 36.72 37.09 4,431,852 +0.20(+0.53%)
Apr 02, 2014 36.86 37.03 36.75 36.89 4,716,183 +0.09(+0.24%)
Apr 01, 2014 36.72 36.82 36.49 36.81 4,747,340 +0.13(+0.35%)
Mar 31, 2014 36.45 36.68 36.30 36.68 4,351,643 +0.55(+1.53%)
Mar 28, 2014 36.13 36.40 35.99 36.13 4,131,768 +0.21(+0.59%)
Mar 27, 2014 35.75 36.06 35.68 35.92 6,927,448 +0.04(+0.11%)
Mar 26, 2014 36.63 36.68 35.88 35.88 6,144,234 -0.49(-1.35%)
Mar 25, 2014 36.53 36.68 36.19 36.37 3,611,847 +0.05(+0.15%)
Mar 24, 2014 36.92 36.93 36.12 36.31 3,432,154 -0.48(-1.30%)
Mar 21, 2014 36.82 37.19 36.66 36.79 8,413,525 +0.27(+0.74%)
Mar 20, 2014 36.30 36.64 36.18 36.52 3,240,647 +0.19(+0.51%)
Mar 19, 2014 36.75 36.88 36.13 36.34 3,867,285 -0.43(-1.18%)
Mar 18, 2014 36.66 36.87 36.63 36.77 2,875,790 +0.20(+0.55%)
Mar 17, 2014 36.31 36.71 36.29 36.57 5,075,159 +0.52(+1.44%)
Mar 14, 2014 36.31 36.48 36.02 36.05 5,693,884 -0.31(-0.86%)
Mar 13, 2014 37.22 37.23 36.31 36.37 5,095,928 -0.68(-1.83%)
Mar 12, 2014 37.08 37.17 36.88 37.05 4,459,418 -0.30(-0.80%)
Mar 11, 2014 37.75 37.80 37.29 37.34 4,295,706 -0.35(-0.93%)
Mar 10, 2014 37.82 37.82 37.52 37.70 4,586,817 -0.14(-0.36%)
Mar 07, 2014 37.81 37.90 37.59 37.83 5,772,757 +0.27(+0.72%)
Mar 06, 2014 37.41 37.67 37.35 37.56 4,688,669 +0.24(+0.65%)
Mar 05, 2014 37.34 37.47 37.15 37.32 5,121,929 +0.00(+0.01%)
Mar 04, 2014 37.36 37.48 37.23 37.31 6,546,969 +0.38(+1.03%)
Mar 03, 2014 37.01 37.18 36.82 36.93 5,631,534 -0.44(-1.18%)
Feb 28, 2014 37.62 37.89 37.25 37.37 7,785,389 -0.26(-0.70%)
Feb 27, 2014 37.31 37.69 37.30 37.64 5,235,433 +0.10(+0.27%)
Feb 26, 2014 37.55 37.72 37.40 37.53 5,474,322 +0.00(+0.00%)
Feb 25, 2014 37.35 37.66 37.24 37.53 5,435,186 +0.13(+0.34%)
Feb 24, 2014 37.30 37.67 37.21 37.41 5,454,617 +0.20(+0.54%)
Feb 21, 2014 37.13 37.29 36.97 37.21 5,476,409 +0.02(+0.05%)
Feb 20, 2014 36.88 37.30 36.67 37.19 4,866,859 +0.41(+1.10%)
Feb 19, 2014 37.01 37.37 36.74 36.78 5,320,767 -0.32(-0.87%)
Feb 18, 2014 37.21 37.42 37.06 37.10 4,816,555 -0.24(-0.64%)
Feb 14, 2014 37.21 37.34 37.34 37.34 6,085,861 +0.10(+0.28%)
Feb 13, 2014 36.61 37.29 36.54 37.24 4,926,412 +0.33(+0.89%)
Feb 12, 2014 36.99 37.12 36.82 36.91 4,286,115 +0.08(+0.21%)
Feb 11, 2014 36.83 37.08 36.71 36.84 5,159,355 +0.16(+0.43%)
Feb 10, 2014 36.77 36.77 36.43 36.68 6,426,631 -0.02(-0.07%)
Feb 07, 2014 36.30 36.79 36.08 36.70 6,473,012 +0.69(+1.91%)
Feb 06, 2014 35.33 36.03 35.25 36.02 6,099,723 +0.60(+1.68%)
Feb 05, 2014 35.47 35.62 35.13 35.42 5,575,890 -0.22(-0.60%)
Feb 04, 2014 35.58 35.85 35.34 35.63 7,021,867 +0.18(+0.51%)
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.