Danaher Corp (NY: DHR )

324.50 USD -0.53 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 74.27 75.00 73.93 74.39 3,219,918 -0.91(-1.21%)
Jan 30, 2014 75.44 75.68 74.85 75.30 3,309,302 +0.17(+0.23%)
Jan 29, 2014 74.52 75.77 74.51 75.13 3,832,843 -0.08(-0.11%)
Jan 28, 2014 74.97 76.57 74.14 75.21 4,370,403 +1.11(+1.50%)
Jan 27, 2014 74.39 74.79 73.65 74.10 3,594,074 -0.03(-0.04%)
Jan 24, 2014 76.34 76.59 74.12 74.13 4,018,923 -2.98(-3.86%)
Jan 23, 2014 77.20 77.36 76.70 77.11 1,823,710 -0.83(-1.06%)
Jan 22, 2014 78.05 78.21 77.10 77.94 2,602,768 -0.06(-0.08%)
Jan 21, 2014 78.60 78.80 77.67 78.00 4,901,188 +0.13(+0.17%)
Jan 17, 2014 78.63 77.87 77.87 77.87 3,479,900 -0.66(-0.84%)
Jan 16, 2014 78.21 78.64 78.04 78.53 2,517,599 +0.32(+0.41%)
Jan 15, 2014 78.26 78.27 77.69 78.21 2,831,206 -0.05(-0.06%)
Jan 14, 2014 77.61 78.30 76.89 78.26 4,641,953 +2.11(+2.77%)
Jan 13, 2014 77.32 77.55 76.09 76.15 2,572,022 -1.53(-1.97%)
Jan 10, 2014 77.60 77.73 76.87 77.68 2,067,184 +0.20(+0.26%)
Jan 09, 2014 77.12 77.57 76.58 77.48 3,084,596 +0.92(+1.20%)
Jan 08, 2014 76.39 76.92 76.28 76.56 2,283,162 +0.04(+0.05%)
Jan 07, 2014 76.15 76.57 75.94 76.52 1,998,701 +0.63(+0.83%)
Jan 06, 2014 76.95 77.21 75.85 75.89 1,955,606 -0.67(-0.88%)
Jan 03, 2014 76.45 76.96 76.33 76.56 1,190,825 +0.11(+0.14%)
Jan 02, 2014 76.66 77.01 76.10 76.45 2,008,609 -0.75(-0.97%)
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%)
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.