Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 77.11 77.20 77.20 77.20 1,390,400 +0.38(+0.49%)
Dec 30, 2013 76.99 77.13 76.62 76.82 971,370 -0.23(-0.30%)
Dec 27, 2013 77.17 77.39 76.79 77.05 835,552 +0.13(+0.17%)
Dec 26, 2013 77.00 77.06 76.76 76.92 1,912,698 +0.13(+0.17%)
Dec 24, 2013 76.60 77.16 76.60 76.79 1,071,909 +0.05(+0.07%)
Dec 23, 2013 76.96 77.32 76.44 76.74 2,249,291 +0.20(+0.26%)
Dec 20, 2013 76.33 77.08 76.28 76.54 3,428,456 -0.04(-0.05%)
Dec 19, 2013 76.54 76.67 75.98 76.58 2,413,692 -0.28(-0.36%)
Dec 18, 2013 74.79 77.01 74.61 76.86 3,326,054 +2.10(+2.81%)
Dec 17, 2013 75.50 75.73 74.54 74.76 2,247,624 -0.55(-0.73%)
Dec 16, 2013 74.37 75.54 74.11 75.31 3,493,231 +1.30(+1.76%)
Dec 13, 2013 74.27 74.39 73.65 74.01 2,696,843 -0.24(-0.32%)
Dec 12, 2013 72.88 74.60 72.88 74.25 3,968,615 +0.32(+0.43%)
Dec 11, 2013 75.13 75.32 73.66 73.93 3,078,558 -1.22(-1.62%)
Dec 10, 2013 75.04 75.33 74.55 75.15 1,827,063 -0.23(-0.31%)
Dec 09, 2013 75.63 75.78 75.02 75.38 2,028,100 +0.26(+0.35%)
Dec 06, 2013 74.48 75.29 74.29 75.12 1,833,268 +1.48(+2.01%)
Dec 05, 2013 73.24 74.05 73.04 73.64 1,900,720 -0.02(-0.03%)
Dec 04, 2013 73.39 74.29 72.91 73.66 1,867,734 -0.11(-0.15%)
Dec 03, 2013 74.28 74.45 73.54 73.77 2,351,624 -0.80(-1.07%)
Dec 02, 2013 74.59 75.26 74.36 74.57 2,471,737 -0.23(-0.31%)
Nov 29, 2013 75.33 75.54 74.73 74.80 1,343,415 -0.56(-0.74%)
Nov 27, 2013 75.72 75.93 75.18 75.36 1,415,910 -0.01(-0.01%)
Nov 26, 2013 75.03 75.89 75.00 75.37 3,615,330 +0.85(+1.14%)
Nov 25, 2013 75.00 75.00 74.36 74.52 1,392,890 -0.13(-0.17%)
Nov 22, 2013 74.42 74.73 74.24 74.65 1,938,723 +0.32(+0.43%)
Nov 21, 2013 74.20 74.40 73.89 74.33 1,807,013 +0.54(+0.73%)
Nov 20, 2013 74.09 74.50 73.54 73.79 2,213,924 -0.34(-0.46%)
Nov 19, 2013 74.52 74.75 74.02 74.13 1,762,775 -0.42(-0.56%)
Nov 18, 2013 74.52 74.99 74.38 74.55 2,821,024 +0.06(+0.08%)
Nov 15, 2013 74.17 74.74 74.05 74.49 3,261,793 +0.05(+0.07%)
Nov 14, 2013 74.19 74.94 74.01 74.44 2,912,136 +0.68(+0.92%)
Nov 13, 2013 73.59 73.84 73.43 73.76 2,594,312 -0.14(-0.19%)
Nov 12, 2013 74.23 74.31 73.38 73.90 2,271,891 -0.46(-0.62%)
Nov 11, 2013 74.60 74.77 74.06 74.36 1,758,462 -0.24(-0.32%)
Nov 08, 2013 72.36 74.64 72.36 74.60 4,666,397 +2.79(+3.89%)
Nov 07, 2013 73.06 73.28 71.70 71.81 1,772,203 -1.17(-1.60%)
Nov 06, 2013 72.90 73.60 72.71 72.98 1,726,388 +0.39(+0.54%)
Nov 05, 2013 72.66 72.77 72.26 72.59 1,368,595 -0.16(-0.22%)
Nov 04, 2013 72.64 72.85 72.06 72.75 1,917,390 +0.12(+0.17%)
Nov 01, 2013 72.28 72.78 72.04 72.63 2,285,041 +0.54(+0.75%)
Oct 31, 2013 72.28 72.57 71.81 72.09 1,463,021 +0.05(+0.07%)
Oct 30, 2013 72.54 72.82 72.01 72.04 1,560,739 -0.50(-0.69%)
Oct 29, 2013 72.14 72.55 71.86 72.54 2,287,236 +0.38(+0.53%)
Oct 28, 2013 72.14 72.43 71.73 72.16 1,587,753 +0.05(+0.07%)
Oct 25, 2013 71.88 72.22 71.49 72.11 1,722,882 +0.06(+0.08%)
Oct 24, 2013 71.95 72.24 71.52 72.05 1,991,892 +0.15(+0.21%)
Oct 23, 2013 72.23 72.50 71.70 71.90 2,030,953 -0.34(-0.47%)
Oct 22, 2013 72.02 72.48 71.85 72.24 2,295,008 +0.31(+0.43%)
Oct 21, 2013 72.23 72.30 71.77 71.93 2,613,596 -0.07(-0.10%)
Oct 18, 2013 72.69 72.69 71.65 72.00 4,193,859 -0.31(-0.43%)
Oct 17, 2013 71.01 72.59 70.38 72.31 5,865,691 +3.16(+4.57%)
Oct 16, 2013 69.23 69.42 68.80 69.15 4,748,406 +0.13(+0.19%)
Oct 15, 2013 69.40 69.70 69.00 69.02 2,432,427 -0.53(-0.76%)
Oct 14, 2013 68.97 69.71 68.84 69.55 1,537,216 +0.11(+0.16%)
Oct 11, 2013 68.92 69.51 68.58 69.44 1,438,106 +0.46(+0.67%)
Oct 10, 2013 67.91 69.04 67.82 68.98 2,700,432 +1.84(+2.74%)
Oct 09, 2013 67.28 67.40 66.83 67.14 2,925,714 -0.17(-0.25%)
Oct 08, 2013 67.88 68.52 67.26 67.31 2,979,456 -0.55(-0.81%)
Oct 07, 2013 68.08 68.29 67.73 67.86 1,702,040 -0.66(-0.96%)
Oct 04, 2013 68.01 68.88 67.82 68.52 1,965,937 +0.53(+0.78%)
Oct 03, 2013 68.83 68.98 67.49 67.99 2,547,428 -1.14(-1.65%)
Oct 02, 2013 69.16 69.16 68.38 69.13 2,346,583 -0.34(-0.49%)
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.