Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 83.51 83.59 82.34 82.38 2,963,634 -1.55(-1.85%)
Jan 29, 2015 83.35 83.98 82.30 83.93 2,725,652 +1.08(+1.30%)
Jan 28, 2015 85.06 85.14 82.84 82.85 3,967,309 -1.79(-2.11%)
Jan 27, 2015 84.46 85.29 83.62 84.64 3,593,105 +0.98(+1.17%)
Jan 26, 2015 83.86 84.14 83.22 83.66 3,061,308 -0.48(-0.57%)
Jan 23, 2015 84.50 84.54 84.08 84.14 3,784,081 -0.36(-0.43%)
Jan 22, 2015 83.98 84.55 83.16 84.50 3,882,856 +1.24(+1.49%)
Jan 21, 2015 82.76 83.65 82.45 83.26 3,024,691 +0.29(+0.35%)
Jan 20, 2015 83.04 83.45 82.40 82.97 3,384,329 +0.43(+0.52%)
Jan 16, 2015 81.77 82.64 81.25 82.54 4,250,294 +0.51(+0.62%)
Jan 15, 2015 83.02 83.60 82.01 82.03 4,193,127 -0.99(-1.19%)
Jan 14, 2015 83.48 84.09 82.65 83.02 4,793,418 -1.33(-1.58%)
Jan 13, 2015 85.32 85.93 83.63 84.35 3,838,441 -0.12(-0.14%)
Jan 12, 2015 85.04 85.39 84.15 84.47 3,052,264 -1.06(-1.24%)
Jan 09, 2015 86.41 86.52 85.36 85.53 2,084,843 -0.58(-0.67%)
Jan 08, 2015 85.60 86.28 85.52 86.11 2,959,997 +1.31(+1.54%)
Jan 07, 2015 85.07 85.36 84.57 84.80 3,306,959 +0.51(+0.61%)
Jan 06, 2015 85.13 85.34 83.57 84.29 2,887,661 -0.58(-0.68%)
Jan 05, 2015 85.29 85.60 84.45 84.87 3,021,736 -0.85(-0.99%)
Jan 02, 2015 86.01 86.29 85.11 85.72 2,063,903 +0.01(+0.01%)
Dec 31, 2014 86.56 85.71 85.71 85.71 2,734,700 -0.53(-0.61%)
Dec 30, 2014 86.86 86.91 85.90 86.24 1,817,801 -0.64(-0.74%)
Dec 29, 2014 86.27 87.15 86.18 86.88 1,479,871 +0.15(+0.17%)
Dec 26, 2014 86.89 87.19 86.64 86.73 1,181,223 -0.06(-0.07%)
Dec 24, 2014 87.07 86.79 86.79 86.79 1,269,700 -0.27(-0.31%)
Dec 23, 2014 87.30 87.49 86.93 87.06 2,848,135 +0.00(+0.00%)
Dec 22, 2014 86.74 87.21 86.42 87.06 2,376,505 +0.79(+0.92%)
Dec 19, 2014 86.10 86.63 85.67 86.27 4,980,183 +0.27(+0.31%)
Dec 18, 2014 85.10 86.00 84.73 86.00 3,335,482 +2.06(+2.45%)
Dec 17, 2014 82.27 84.15 81.85 83.94 4,345,530 +1.71(+2.08%)
Dec 16, 2014 83.27 84.00 82.18 82.23 4,281,480 -1.16(-1.39%)
Dec 15, 2014 84.32 84.57 82.90 83.39 2,756,153 -0.37(-0.44%)
Dec 12, 2014 83.39 84.59 83.38 83.76 2,818,932 -0.19(-0.23%)
Dec 11, 2014 83.36 84.77 83.11 83.95 2,788,231 +0.81(+0.97%)
Dec 10, 2014 84.19 84.20 83.05 83.14 3,704,325 -1.22(-1.45%)
Dec 09, 2014 83.66 84.38 83.54 84.36 2,188,292 -0.38(-0.45%)
Dec 08, 2014 84.76 85.24 84.51 84.74 2,432,138 -0.14(-0.16%)
Dec 05, 2014 84.41 84.97 84.40 84.88 1,416,060 +0.30(+0.35%)
Dec 04, 2014 84.44 84.68 84.02 84.58 2,020,173 -0.27(-0.32%)
Dec 03, 2014 83.76 84.98 83.64 84.85 2,563,223 +1.27(+1.52%)
Dec 02, 2014 83.44 83.72 83.12 83.58 2,618,965 +0.51(+0.61%)
Dec 01, 2014 83.11 83.33 82.58 83.07 2,942,661 -0.49(-0.59%)
Nov 28, 2014 83.43 83.96 83.36 83.56 1,759,406 +0.11(+0.13%)
Nov 26, 2014 83.74 83.45 83.45 83.45 1,994,500 +0.07(+0.08%)
Nov 25, 2014 83.49 83.64 83.31 83.38 2,125,570 -0.13(-0.16%)
Nov 24, 2014 83.59 83.62 83.13 83.51 1,542,692 -0.08(-0.10%)
Nov 21, 2014 83.46 83.82 83.23 83.59 2,683,589 +1.08(+1.31%)
Nov 20, 2014 81.93 82.65 81.56 82.51 1,632,985 -0.06(-0.07%)
Nov 19, 2014 82.58 82.77 82.15 82.57 1,487,542 -0.01(-0.01%)
Nov 18, 2014 82.50 82.91 82.28 82.58 1,901,452 +0.21(+0.25%)
Nov 17, 2014 82.17 82.55 81.96 82.37 1,826,302 +0.14(+0.17%)
Nov 14, 2014 82.14 82.48 82.06 82.23 1,938,934 -0.17(-0.21%)
Nov 13, 2014 82.33 82.59 81.99 82.40 4,515,818 +0.04(+0.05%)
Nov 12, 2014 83.05 83.09 82.05 82.36 4,673,752 +0.95(+1.17%)
Nov 11, 2014 81.55 81.69 80.94 81.41 1,878,279 +0.12(+0.15%)
Nov 10, 2014 81.18 81.50 81.01 81.29 1,967,332 +0.10(+0.12%)
Nov 07, 2014 81.28 81.32 80.63 81.19 1,712,930 -0.07(-0.09%)
Nov 06, 2014 80.97 81.31 80.49 81.26 1,614,419 +0.49(+0.61%)
Nov 05, 2014 80.71 80.87 79.86 80.77 1,767,924 +0.78(+0.98%)
Nov 04, 2014 79.98 80.25 79.65 79.99 1,887,992 +0.02(+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.