Skip to main content

Danaher Corp (NY: DHR )

248.87 +0.10 (+0.04%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 60.41 60.47 59.56 59.59 4,096,821 -1.12(-1.85%)
Jan 29, 2015 60.30 60.75 59.54 60.71 3,767,843 +0.78(+1.30%)
Jan 28, 2015 61.53 61.59 59.93 59.93 5,484,265 -1.29(-2.11%)
Jan 27, 2015 61.10 61.70 60.49 61.23 4,966,979 +0.71(+1.17%)
Jan 26, 2015 60.66 60.86 60.20 60.52 4,231,842 -0.35(-0.57%)
Jan 23, 2015 61.13 61.16 60.82 60.87 5,230,977 -0.26(-0.43%)
Jan 22, 2015 60.75 61.16 60.16 61.13 5,367,520 +0.90(+1.49%)
Jan 21, 2015 59.87 60.51 59.64 60.23 4,181,224 +0.21(+0.35%)
Jan 20, 2015 60.07 60.37 59.61 60.02 4,678,374 +0.31(+0.52%)
Jan 16, 2015 59.15 59.78 58.78 59.71 5,875,453 +0.37(+0.62%)
Jan 15, 2015 60.06 60.48 59.33 59.34 5,796,428 -0.72(-1.19%)
Jan 14, 2015 60.39 60.83 59.79 60.06 6,626,248 -0.96(-1.58%)
Jan 13, 2015 61.72 62.16 60.50 61.02 5,306,123 -0.09(-0.14%)
Jan 12, 2015 61.52 61.77 60.87 61.11 4,219,340 -0.77(-1.24%)
Jan 09, 2015 62.51 62.59 61.75 61.87 2,882,012 -0.42(-0.67%)
Jan 08, 2015 61.92 62.41 61.87 62.29 4,091,793 +0.95(+1.54%)
Jan 07, 2015 61.54 61.75 61.18 61.34 4,571,421 +0.37(+0.60%)
Jan 06, 2015 61.58 61.73 60.46 60.98 3,991,798 -0.42(-0.68%)
Jan 05, 2015 61.70 61.92 61.09 61.39 4,177,139 -0.61(-0.99%)
Jan 02, 2015 62.22 62.42 61.57 62.01 2,853,065 +0.01(+0.01%)
Dec 31, 2014 62.62 62.00 62.00 62.00 3,780,351 -0.38(-0.61%)
Dec 30, 2014 62.83 62.87 62.14 62.39 2,512,862 -0.46(-0.74%)
Dec 29, 2014 62.41 63.04 62.34 62.85 2,045,720 +0.11(+0.17%)
Dec 26, 2014 62.86 63.08 62.68 62.74 1,632,880 -0.04(-0.07%)
Dec 24, 2014 62.99 62.78 62.78 62.78 1,755,187 -0.20(-0.31%)
Dec 23, 2014 63.15 63.29 62.88 62.98 3,937,159 +0.07(+0.12%)
Dec 22, 2014 62.68 63.02 62.44 62.91 3,288,972 +0.57(+0.92%)
Dec 19, 2014 62.21 62.60 61.90 62.34 6,892,342 +0.20(+0.31%)
Dec 18, 2014 61.49 62.14 61.22 62.14 4,616,152 +1.49(+2.45%)
Dec 17, 2014 59.45 60.80 59.14 60.65 6,014,012 +1.24(+2.08%)
Dec 16, 2014 60.17 60.70 59.38 59.42 5,925,370 -0.84(-1.39%)
Dec 15, 2014 60.93 61.11 59.90 60.25 3,814,388 -0.27(-0.44%)
Dec 12, 2014 60.25 61.12 60.25 60.52 3,901,271 -0.14(-0.23%)
Dec 11, 2014 60.23 61.25 60.05 60.66 3,858,782 +0.59(+0.97%)
Dec 10, 2014 60.83 60.84 60.01 60.07 5,126,614 -0.88(-1.45%)
Dec 09, 2014 60.45 60.97 60.36 60.96 3,028,494 -0.27(-0.45%)
Dec 08, 2014 61.24 61.59 61.06 61.23 3,365,966 -0.10(-0.16%)
Dec 05, 2014 60.99 61.40 60.98 61.33 1,959,761 +0.22(+0.35%)
Dec 04, 2014 61.01 61.19 60.71 61.11 2,795,825 -0.20(-0.32%)
Dec 03, 2014 60.52 61.40 60.44 61.31 3,547,381 +0.92(+1.52%)
Dec 02, 2014 60.29 60.49 60.06 60.39 3,624,526 +0.37(+0.61%)
Dec 01, 2014 60.05 60.21 59.67 60.02 4,072,506 -0.35(-0.59%)
Nov 28, 2014 60.28 60.67 60.23 60.38 2,434,936 +0.08(+0.13%)
Nov 26, 2014 60.51 60.30 60.30 60.30 2,760,295 +0.05(+0.08%)
Nov 25, 2014 60.33 60.44 60.20 60.25 2,941,690 -0.09(-0.16%)
Nov 24, 2014 60.40 60.42 60.07 60.34 2,135,014 -0.06(-0.10%)
Nov 21, 2014 60.31 60.56 60.14 60.40 3,713,962 +0.78(+1.31%)
Nov 20, 2014 59.20 59.72 58.93 59.62 2,259,975 -0.04(-0.07%)
Nov 19, 2014 59.67 59.81 59.36 59.66 2,058,689 -0.01(-0.01%)
Nov 18, 2014 59.61 59.91 59.45 59.67 2,631,521 +0.15(+0.25%)
Nov 17, 2014 59.37 59.65 59.22 59.52 2,527,517 +0.10(+0.17%)
Nov 14, 2014 59.35 59.60 59.29 59.42 2,683,394 -0.12(-0.21%)
Nov 13, 2014 59.49 59.68 59.24 59.54 6,249,682 +0.03(+0.05%)
Nov 12, 2014 60.01 60.04 59.29 59.51 6,468,256 +0.69(+1.17%)
Nov 11, 2014 58.93 59.03 58.48 58.82 2,599,451 +0.09(+0.15%)
Nov 10, 2014 58.66 58.89 58.54 58.74 2,722,696 +0.07(+0.12%)
Nov 07, 2014 58.73 58.76 58.26 58.67 2,370,615 -0.05(-0.09%)
Nov 06, 2014 58.51 58.75 58.16 58.72 2,234,281 +0.35(+0.61%)
Nov 05, 2014 58.32 58.43 57.70 58.36 2,446,724 +0.56(+0.98%)
Nov 04, 2014 57.79 57.99 57.55 57.80 2,612,893 +0.01(+0.03%)
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.