Skip to main content

Danaher Corp (NY: DHR )

264.59 -3.38 (-1.26%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 80.04 80.55 79.97 80.16 1,833,975 +0.11(+0.13%)
Nov 26, 2014 80.34 80.06 80.06 80.06 2,079,034 +0.07(+0.08%)
Nov 25, 2014 80.10 80.24 79.92 79.99 2,215,659 -0.12(-0.16%)
Nov 24, 2014 80.19 80.22 79.75 80.11 1,608,076 -0.08(-0.10%)
Nov 21, 2014 80.07 80.41 79.85 80.19 2,797,329 +1.04(+1.31%)
Nov 20, 2014 78.60 79.29 78.24 79.16 1,702,196 -0.06(-0.07%)
Nov 19, 2014 79.22 79.40 78.81 79.21 1,550,589 -0.01(-0.01%)
Nov 18, 2014 79.15 79.54 78.93 79.22 1,982,042 +0.20(+0.25%)
Nov 17, 2014 78.83 79.19 78.63 79.02 1,903,707 +0.13(+0.17%)
Nov 14, 2014 78.80 79.13 78.72 78.89 2,021,112 -0.16(-0.21%)
Nov 13, 2014 78.98 79.23 78.66 79.05 4,707,214 +0.04(+0.05%)
Nov 12, 2014 79.67 79.71 78.71 79.01 4,871,842 +0.91(+1.17%)
Nov 11, 2014 78.23 78.37 77.65 78.10 1,957,887 +0.12(+0.15%)
Nov 10, 2014 77.88 78.19 77.72 77.98 2,050,714 +0.10(+0.12%)
Nov 07, 2014 77.98 78.01 77.35 77.89 1,785,530 -0.07(-0.09%)
Nov 06, 2014 77.68 78.00 77.22 77.96 1,682,843 +0.47(+0.61%)
Nov 05, 2014 77.43 77.58 76.61 77.49 1,842,854 +0.75(+0.98%)
Nov 04, 2014 76.73 76.99 76.41 76.74 1,968,011 +0.02(+0.03%)
Nov 03, 2014 77.08 77.11 76.49 76.72 2,659,379 -0.41(-0.53%)
Oct 31, 2014 77.10 77.41 76.80 77.13 4,300,816 +0.66(+0.87%)
Oct 30, 2014 75.77 76.64 75.54 76.47 2,081,161 +0.39(+0.52%)
Oct 29, 2014 76.32 76.56 75.77 76.08 3,672,551 -0.42(-0.55%)
Oct 28, 2014 75.20 76.53 75.13 76.50 3,773,260 +1.79(+2.40%)
Oct 27, 2014 74.31 74.79 74.79 74.70 1,731,697 -0.09(-0.12%)
Oct 24, 2014 74.17 74.83 73.97 74.79 1,946,351 +0.58(+0.78%)
Oct 23, 2014 73.42 74.65 73.29 74.21 3,379,479 +1.72(+2.37%)
Oct 22, 2014 73.61 73.61 72.47 72.50 3,665,846 -0.65(-0.89%)
Oct 21, 2014 72.04 73.26 72.01 73.15 3,319,703 +1.46(+2.03%)
Oct 20, 2014 71.60 71.86 70.98 71.69 3,080,077 -0.06(-0.08%)
Oct 17, 2014 71.95 72.41 71.21 71.75 4,244,589 +0.58(+0.81%)
Oct 16, 2014 68.85 71.51 68.31 71.17 7,200,698 +2.12(+3.07%)
Oct 15, 2014 67.82 69.46 67.27 69.05 6,462,391 -0.02(-0.03%)
Oct 14, 2014 69.06 69.90 68.66 69.07 5,013,204 +0.29(+0.42%)
Oct 13, 2014 69.30 70.19 68.67 68.78 6,241,927 -0.15(-0.22%)
Oct 10, 2014 69.81 70.23 68.96 68.94 6,455,649 -0.87(-1.25%)
Oct 09, 2014 71.63 71.63 69.78 69.81 4,403,787 -1.75(-2.44%)
Oct 08, 2014 70.48 71.61 69.95 71.56 3,910,837 +1.27(+1.80%)
Oct 07, 2014 71.66 71.66 70.25 70.29 3,059,443 -1.55(-2.16%)
Oct 06, 2014 72.19 72.53 71.63 71.84 2,054,769 -0.05(-0.07%)
Oct 03, 2014 72.15 72.48 71.80 71.89 4,485,737 +0.49(+0.69%)
Oct 02, 2014 71.49 71.75 70.83 71.40 4,790,322 -0.14(-0.20%)
Oct 01, 2014 72.62 72.87 71.42 71.55 3,288,485 -1.34(-1.84%)
Sep 30, 2014 72.65 74.01 72.56 72.89 5,494,291 +0.18(+0.25%)
Sep 29, 2014 72.17 72.89 71.89 72.71 3,173,405 -0.12(-0.16%)
Sep 26, 2014 72.62 72.95 72.43 72.82 3,177,735 +0.26(+0.36%)
Sep 25, 2014 74.24 74.33 72.55 72.56 3,967,494 -2.01(-2.69%)
Sep 24, 2014 74.30 74.75 74.02 74.57 3,305,451 +0.39(+0.53%)
Sep 23, 2014 74.71 74.84 74.17 74.18 2,199,655 -0.71(-0.95%)
Sep 22, 2014 75.85 75.85 74.78 74.89 2,190,130 -1.24(-1.62%)
Sep 19, 2014 76.50 76.65 76.02 76.12 5,038,467 +0.09(+0.11%)
Sep 18, 2014 75.50 76.10 75.41 76.03 2,956,854 +0.60(+0.80%)
Sep 17, 2014 74.54 75.92 74.43 75.43 4,402,532 +1.11(+1.50%)
Sep 16, 2014 73.24 74.41 72.96 74.32 3,235,412 +0.90(+1.23%)
Sep 15, 2014 73.80 74.31 73.34 73.42 4,341,364 -0.24(-0.33%)
Sep 12, 2014 74.01 74.04 73.60 73.66 1,998,434 -0.38(-0.52%)
Sep 11, 2014 73.46 74.09 73.34 74.04 1,722,440 +0.34(+0.45%)
Sep 10, 2014 73.40 73.90 73.27 73.71 1,803,176 +0.34(+0.47%)
Sep 09, 2014 73.77 73.83 73.14 73.36 2,063,310 -0.46(-0.62%)
Sep 08, 2014 73.78 74.14 73.61 73.82 2,058,946 -0.09(-0.12%)
Sep 05, 2014 72.84 73.97 72.77 73.91 2,228,805 +0.86(+1.18%)
Sep 04, 2014 73.43 73.52 72.84 73.05 2,361,845 -0.34(-0.46%)
Sep 03, 2014 73.79 73.22 73.25 73.38 2,529,617 +0.16(+0.22%)
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.