Skip to main content

Danaher Corp (NY: DHR )

268.24 +2.89 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 73.46 73.71 73.01 73.22 2,401,134 -0.18(-0.25%)
Aug 29, 2014 73.38 73.40 73.40 73.40 2,068,989 +0.27(+0.37%)
Aug 28, 2014 73.15 73.29 72.82 73.13 2,027,775 -0.31(-0.42%)
Aug 27, 2014 73.83 74.08 73.32 73.44 1,168,689 -0.65(-0.88%)
Aug 26, 2014 74.23 74.34 74.01 74.09 2,038,982 -0.02(-0.03%)
Aug 25, 2014 74.09 74.27 73.94 74.11 1,497,905 +0.30(+0.40%)
Aug 22, 2014 73.90 74.11 73.77 73.81 2,129,742 -0.39(-0.53%)
Aug 21, 2014 74.00 74.26 73.73 74.20 1,847,509 +0.25(+0.34%)
Aug 20, 2014 73.42 74.11 73.23 73.96 2,567,997 +0.53(+0.72%)
Aug 19, 2014 73.11 73.49 73.01 73.43 1,737,800 +0.34(+0.46%)
Aug 18, 2014 72.40 73.25 72.21 73.09 2,143,990 +1.09(+1.52%)
Aug 15, 2014 72.22 72.58 71.55 72.00 4,972,206 +0.26(+0.36%)
Aug 14, 2014 71.42 71.76 71.28 71.74 2,683,726 +0.10(+0.13%)
Aug 13, 2014 71.67 71.85 71.34 71.65 2,122,563 +0.42(+0.59%)
Aug 12, 2014 71.84 71.88 71.05 71.23 3,569,923 -0.83(-1.16%)
Aug 11, 2014 71.95 72.42 71.89 72.06 2,564,625 +0.33(+0.45%)
Aug 08, 2014 71.01 71.78 70.71 71.73 2,301,457 +0.87(+1.23%)
Aug 07, 2014 71.28 71.63 70.70 70.86 2,989,148 -0.11(-0.15%)
Aug 06, 2014 70.58 71.16 70.32 70.97 4,570,907 +0.49(+0.69%)
Aug 05, 2014 70.42 71.31 70.09 70.48 3,541,730 -0.42(-0.59%)
Aug 04, 2014 70.30 70.98 70.00 70.90 2,939,873 +0.63(+0.90%)
Aug 01, 2014 70.80 70.83 69.96 70.27 5,383,786 -0.52(-0.73%)
Jul 31, 2014 70.66 70.95 70.22 70.78 5,284,711 -0.28(-0.39%)
Jul 30, 2014 71.16 71.34 70.52 71.06 4,504,213 +0.09(+0.12%)
Jul 29, 2014 71.95 72.14 70.84 70.98 5,344,299 -1.08(-1.50%)
Jul 28, 2014 72.37 72.46 71.84 72.06 2,865,788 -0.46(-0.63%)
Jul 25, 2014 72.42 72.76 72.34 72.52 2,053,730 -0.27(-0.37%)
Jul 24, 2014 72.55 73.00 72.10 72.79 3,456,017 +0.34(+0.48%)
Jul 23, 2014 72.82 72.92 72.25 72.44 3,790,407 -0.18(-0.25%)
Jul 22, 2014 72.21 73.04 72.21 72.62 5,618,429 +0.62(+0.86%)
Jul 21, 2014 71.77 72.13 71.45 72.00 4,270,220 +0.04(+0.05%)
Jul 18, 2014 71.40 72.28 70.73 71.96 6,037,955 +1.00(+1.40%)
Jul 17, 2014 72.54 72.62 70.89 70.97 10,445,608 -4.24(-5.64%)
Jul 16, 2014 75.12 75.41 74.62 75.21 2,720,394 +0.25(+0.33%)
Jul 15, 2014 75.34 75.82 74.82 74.96 2,926,783 -0.55(-0.72%)
Jul 14, 2014 75.45 75.81 75.15 75.51 2,526,347 +0.41(+0.55%)
Jul 11, 2014 74.73 75.12 74.50 75.10 1,937,063 +0.36(+0.49%)
Jul 10, 2014 74.39 75.05 74.23 74.73 2,357,243 -0.28(-0.37%)
Jul 09, 2014 75.12 75.25 74.74 75.01 2,443,355 +0.10(+0.13%)
Jul 08, 2014 75.14 75.34 74.72 74.91 2,967,764 -0.31(-0.41%)
Jul 07, 2014 76.02 76.07 75.09 75.22 2,712,580 -0.90(-1.18%)
Jul 03, 2014 75.94 76.12 76.12 76.12 2,844,795 +0.65(+0.86%)
Jul 02, 2014 75.91 76.15 75.27 75.47 2,673,971 -0.70(-0.92%)
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.