Skip to main content

Danaher Corp (NY: DHR )

249.89 +1.12 (+0.45%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 49.88 50.22 49.72 49.88 3,714,797 -0.40(-0.79%)
Sep 27, 2013 50.11 50.40 49.96 50.27 3,302,428 +0.07(+0.14%)
Sep 26, 2013 50.09 50.47 49.91 50.20 2,387,828 +0.15(+0.30%)
Sep 25, 2013 49.75 50.20 49.55 50.05 3,617,143 +0.46(+0.94%)
Sep 24, 2013 50.05 50.10 49.55 49.59 3,226,815 -0.44(-0.88%)
Sep 23, 2013 49.84 50.17 49.80 50.02 2,995,578 -0.01(-0.03%)
Sep 20, 2013 50.58 50.87 50.04 50.04 7,128,980 -0.51(-1.01%)
Sep 19, 2013 50.91 51.02 50.51 50.55 5,532,055 -0.15(-0.30%)
Sep 18, 2013 50.35 50.74 50.12 50.70 3,751,394 +0.33(+0.66%)
Sep 17, 2013 50.48 50.71 50.24 50.37 3,617,578 -0.06(-0.11%)
Sep 16, 2013 50.74 50.76 50.29 50.43 3,910,550 +0.25(+0.50%)
Sep 13, 2013 50.07 50.19 49.64 50.18 3,431,092 +0.22(+0.45%)
Sep 12, 2013 49.86 50.02 49.66 49.95 3,473,556 +0.10(+0.20%)
Sep 11, 2013 49.29 49.85 49.20 49.85 2,901,862 +0.61(+1.24%)
Sep 10, 2013 49.04 49.59 48.95 49.24 3,238,177 +0.58(+1.20%)
Sep 09, 2013 48.20 48.73 48.20 48.66 1,866,616 +0.59(+1.23%)
Sep 06, 2013 48.42 48.61 47.77 48.07 2,740,098 -0.28(-0.58%)
Sep 05, 2013 48.15 48.49 47.95 48.35 1,925,422 +0.15(+0.31%)
Sep 04, 2013 47.25 48.29 47.25 48.20 2,933,122 +0.82(+1.73%)
Sep 03, 2013 47.56 47.90 47.19 47.38 2,354,915 +0.25(+0.53%)
Aug 30, 2013 47.28 47.34 46.93 47.13 2,130,769 -0.06(-0.14%)
Aug 29, 2013 46.82 47.62 46.59 47.19 1,738,571 +0.23(+0.49%)
Aug 28, 2013 46.96 47.26 46.80 46.96 2,189,123 -0.08(-0.17%)
Aug 27, 2013 47.30 47.42 46.94 47.04 3,358,872 -0.89(-1.86%)
Aug 26, 2013 48.36 48.54 47.92 47.93 2,242,839 -0.50(-1.04%)
Aug 23, 2013 48.42 48.58 48.15 48.44 2,478,933 +0.04(+0.07%)
Aug 22, 2013 47.76 48.58 47.66 48.40 2,329,963 +0.80(+1.68%)
Aug 21, 2013 47.64 47.95 47.51 47.60 2,692,944 -0.10(-0.21%)
Aug 20, 2013 48.12 48.12 47.63 47.70 3,323,452 -0.39(-0.81%)
Aug 19, 2013 47.83 48.40 47.80 48.09 2,714,453 +0.09(+0.19%)
Aug 16, 2013 47.84 48.07 47.69 48.00 3,027,723 +0.16(+0.33%)
Aug 15, 2013 47.79 48.26 47.38 47.84 3,363,517 -0.12(-0.24%)
Aug 14, 2013 48.48 48.51 47.86 47.95 2,411,337 -0.69(-1.42%)
Aug 13, 2013 47.85 48.71 47.81 48.64 2,447,489 +0.80(+1.67%)
Aug 12, 2013 47.86 48.10 47.71 47.85 2,936,286 -0.34(-0.70%)
Aug 09, 2013 48.38 48.48 48.13 48.18 2,165,152 -0.24(-0.51%)
Aug 08, 2013 48.77 48.90 48.36 48.43 2,837,875 -0.12(-0.24%)
Aug 07, 2013 48.19 48.59 48.05 48.54 3,253,137 +0.32(+0.66%)
Aug 06, 2013 48.28 48.31 48.03 48.23 2,736,610 -0.05(-0.10%)
Aug 05, 2013 48.26 48.38 48.11 48.28 2,214,437 -0.08(-0.16%)
Aug 02, 2013 48.64 48.64 48.17 48.36 2,892,017 -0.29(-0.61%)
Aug 01, 2013 48.78 49.05 48.65 48.65 3,877,015 +0.22(+0.45%)
Jul 31, 2013 48.33 48.90 48.31 48.44 3,297,516 +0.12(+0.25%)
Jul 30, 2013 48.52 48.81 48.29 48.31 2,931,261 -0.01(-0.03%)
Jul 29, 2013 47.81 48.36 47.63 48.33 2,982,821 +0.34(+0.70%)
Jul 26, 2013 48.04 48.19 47.85 47.99 3,302,967 -0.40(-0.83%)
Jul 25, 2013 48.30 48.50 48.07 48.39 4,313,041 -0.25(-0.52%)
Jul 24, 2013 48.91 49.00 48.47 48.64 3,713,989 -0.19(-0.40%)
Jul 23, 2013 49.09 49.18 48.80 48.84 3,438,157 -0.19(-0.40%)
Jul 22, 2013 49.46 49.41 48.80 49.03 3,861,349 -0.37(-0.76%)
Jul 19, 2013 48.91 49.64 48.68 49.41 4,092,481 +0.68(+1.39%)
Jul 18, 2013 48.91 49.40 48.07 48.73 7,644,004 -0.38(-0.78%)
Jul 17, 2013 49.11 49.36 49.01 49.11 3,748,796 +0.15(+0.31%)
Jul 16, 2013 49.20 49.48 48.57 48.96 3,506,573 -0.24(-0.48%)
Jul 15, 2013 49.28 49.36 49.00 49.20 4,858,810 +0.15(+0.31%)
Jul 12, 2013 49.14 49.22 48.63 49.05 4,227,171 -0.12(-0.23%)
Jul 11, 2013 49.33 49.63 48.77 49.16 5,920,227 +0.40(+0.81%)
Jul 10, 2013 47.90 48.87 47.90 48.77 6,539,488 +0.85(+1.77%)
Jul 09, 2013 47.00 47.95 46.35 47.92 6,543,907 +1.57(+3.38%)
Jul 08, 2013 46.72 46.80 46.26 46.35 3,880,314 -0.12(-0.25%)
Jul 05, 2013 46.15 46.48 46.05 46.46 2,433,677 +0.70(+1.52%)
Jul 03, 2013 45.54 45.97 45.43 45.77 1,529,846 -0.04(-0.08%)
Jul 02, 2013 46.46 46.58 45.64 45.80 4,516,531 -0.73(-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.