Danaher Corp (NY: DHR )

323.07 USD -1.46 (-0.45%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 69.33 69.79 69.10 69.32 2,672,875 -0.55(-0.79%)
Sep 27, 2013 69.64 70.05 69.43 69.87 2,376,167 +0.10(+0.14%)
Sep 26, 2013 69.62 70.14 69.36 69.77 1,718,093 +0.21(+0.30%)
Sep 25, 2013 69.15 69.77 68.87 69.56 2,602,611 +0.62(+0.90%)
Sep 24, 2013 69.59 69.65 68.89 68.94 2,320,920 -0.61(-0.88%)
Sep 23, 2013 69.29 69.75 69.24 69.55 2,154,600 -0.02(-0.03%)
Sep 20, 2013 70.32 70.72 69.57 69.57 5,127,592 -0.71(-1.01%)
Sep 19, 2013 70.78 70.94 70.22 70.28 3,978,987 -0.21(-0.30%)
Sep 18, 2013 70.00 70.54 69.68 70.49 2,698,229 +0.46(+0.66%)
Sep 17, 2013 70.19 70.50 69.85 70.03 2,601,980 -0.08(-0.11%)
Sep 16, 2013 70.54 70.57 69.92 70.11 2,812,703 +0.35(+0.50%)
Sep 13, 2013 69.62 69.78 69.01 69.76 2,467,848 +0.31(+0.45%)
Sep 12, 2013 69.32 69.55 69.05 69.45 2,498,391 +0.14(+0.20%)
Sep 11, 2013 68.53 69.31 68.40 69.31 2,087,194 +0.85(+1.24%)
Sep 10, 2013 68.18 68.94 68.06 68.46 2,329,092 +0.81(+1.20%)
Sep 09, 2013 67.02 67.75 67.02 67.65 1,342,583 +0.82(+1.23%)
Sep 06, 2013 67.32 67.59 66.41 66.83 1,970,844 -0.39(-0.58%)
Sep 05, 2013 66.94 67.42 66.67 67.22 1,384,880 +0.21(+0.31%)
Sep 04, 2013 65.69 67.14 65.69 67.01 2,109,678 +1.14(+1.73%)
Sep 03, 2013 66.13 66.60 65.61 65.87 1,693,797 +0.35(+0.53%)
Aug 30, 2013 65.74 65.82 65.25 65.52 1,532,578 -0.09(-0.14%)
Aug 29, 2013 65.09 66.21 64.78 65.61 1,250,485 +0.32(+0.49%)
Aug 28, 2013 65.29 65.71 65.06 65.29 1,574,549 -0.11(-0.17%)
Aug 27, 2013 65.76 65.93 65.26 65.40 2,415,903 -1.24(-1.86%)
Aug 26, 2013 67.23 67.49 66.62 66.64 1,613,185 -0.70(-1.04%)
Aug 23, 2013 67.32 67.54 66.95 67.34 1,782,998 +0.05(+0.07%)
Aug 22, 2013 66.40 67.54 66.26 67.29 1,675,850 +1.11(+1.68%)
Aug 21, 2013 66.24 66.67 66.05 66.18 1,936,928 -0.14(-0.21%)
Aug 20, 2013 66.90 66.90 66.21 66.32 2,390,427 -0.54(-0.81%)
Aug 19, 2013 66.50 67.29 66.46 66.86 1,952,398 +0.13(+0.19%)
Aug 16, 2013 66.51 66.83 66.31 66.73 2,177,721 +0.22(+0.33%)
Aug 15, 2013 66.44 67.09 65.88 66.51 2,419,244 -0.16(-0.24%)
Aug 14, 2013 67.40 67.45 66.54 66.67 1,734,379 -0.96(-1.42%)
Aug 13, 2013 66.53 67.72 66.47 67.63 1,760,382 +1.11(+1.67%)
Aug 12, 2013 66.54 66.88 66.33 66.52 2,111,954 -0.47(-0.70%)
Aug 09, 2013 67.27 67.40 66.92 66.99 1,557,308 -0.34(-0.50%)
Aug 08, 2013 67.80 67.98 67.23 67.33 2,041,171 -0.16(-0.24%)
Aug 07, 2013 67.00 67.56 66.80 67.49 2,339,852 +0.44(+0.66%)
Aug 06, 2013 67.12 67.17 66.78 67.05 1,968,335 -0.07(-0.10%)
Aug 05, 2013 67.10 67.26 66.89 67.12 1,592,757 -0.11(-0.16%)
Aug 02, 2013 67.63 67.63 66.97 67.23 2,080,113 -0.41(-0.61%)
Aug 01, 2013 67.82 68.19 67.64 67.64 2,788,583 +0.30(+0.45%)
Jul 31, 2013 67.20 67.98 67.17 67.34 2,371,772 +0.17(+0.25%)
Jul 30, 2013 67.46 67.86 67.14 67.17 2,108,340 -0.02(-0.03%)
Jul 29, 2013 66.47 67.24 66.22 67.19 2,145,425 +0.47(+0.70%)
Jul 26, 2013 66.79 67.00 66.53 66.72 2,375,693 -0.56(-0.83%)
Jul 25, 2013 67.15 67.43 66.83 67.28 3,102,199 -0.35(-0.52%)
Jul 24, 2013 68.00 68.13 67.39 67.63 2,671,325 -0.27(-0.40%)
Jul 23, 2013 68.25 68.37 67.84 67.90 2,472,930 -0.27(-0.40%)
Jul 22, 2013 68.76 68.69 67.85 68.17 2,777,315 -0.52(-0.76%)
Jul 19, 2013 68.00 69.02 67.67 68.69 2,943,559 +0.94(+1.39%)
Jul 18, 2013 68.00 68.68 66.83 67.75 5,498,028 -0.53(-0.78%)
Jul 17, 2013 68.28 68.63 68.14 68.28 2,696,360 +0.21(+0.31%)
Jul 16, 2013 68.40 68.79 67.53 68.07 2,522,139 -0.33(-0.48%)
Jul 15, 2013 68.51 68.63 68.13 68.40 3,494,749 +0.21(+0.31%)
Jul 12, 2013 68.32 68.43 67.61 68.19 3,040,436 -0.16(-0.23%)
Jul 11, 2013 68.58 69.00 67.80 68.35 4,258,184 +0.55(+0.81%)
Jul 10, 2013 66.60 67.94 66.60 67.80 4,703,594 +1.18(+1.77%)
Jul 09, 2013 65.34 66.67 64.44 66.62 4,706,772 +2.18(+3.38%)
Jul 08, 2013 64.95 65.06 64.31 64.44 2,790,956 -0.16(-0.25%)
Jul 05, 2013 64.17 64.62 64.02 64.60 1,750,447 +0.97(+1.52%)
Jul 03, 2013 63.31 63.91 63.16 63.63 1,100,358 -0.05(-0.08%)
Jul 02, 2013 64.59 64.76 63.46 63.68 3,248,561 -1.02(-1.58%)
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.