Skip to main content

Danaher Corp (NY: DHR )

273.85 +0.44 (+0.16%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 73.58 74.10 72.86 73.09 3,980,723 -0.52(-0.70%)
Feb 27, 2014 72.97 73.71 72.94 73.61 2,676,912 +0.20(+0.27%)
Feb 26, 2014 73.44 73.77 73.15 73.41 2,799,058 +0.00(+0.00%)
Feb 25, 2014 73.05 73.65 72.83 73.41 2,779,048 +0.25(+0.34%)
Feb 24, 2014 72.95 73.67 72.77 73.16 2,788,983 +0.39(+0.54%)
Feb 21, 2014 72.62 72.93 72.31 72.77 2,800,125 +0.04(+0.05%)
Feb 20, 2014 72.14 72.94 71.71 72.73 2,488,458 +0.79(+1.10%)
Feb 19, 2014 72.39 73.09 71.86 71.94 2,720,544 -0.63(-0.87%)
Feb 18, 2014 72.77 73.18 72.47 72.57 2,462,737 -0.47(-0.64%)
Feb 14, 2014 72.78 73.04 73.04 73.04 3,111,742 +0.20(+0.28%)
Feb 13, 2014 71.59 72.93 71.46 72.84 2,518,908 +0.64(+0.89%)
Feb 12, 2014 72.34 72.61 72.01 72.20 2,191,520 +0.15(+0.21%)
Feb 11, 2014 72.02 72.51 71.79 72.04 2,638,013 +0.31(+0.43%)
Feb 10, 2014 71.92 71.92 71.25 71.74 3,285,980 -0.05(-0.07%)
Feb 07, 2014 70.99 71.95 70.57 71.79 3,309,695 +1.35(+1.91%)
Feb 06, 2014 69.09 70.46 68.94 70.44 3,118,830 +1.17(+1.68%)
Feb 05, 2014 69.38 69.67 68.70 69.27 2,850,990 -0.42(-0.60%)
Feb 04, 2014 69.59 70.11 69.11 69.69 3,590,329 +0.35(+0.51%)
Feb 03, 2014 71.22 71.79 69.28 69.34 4,420,414 -1.75(-2.46%)
Jan 31, 2014 70.97 71.68 70.65 71.09 3,369,503 -0.87(-1.21%)
Jan 30, 2014 72.09 72.32 71.53 71.96 3,463,040 +0.16(+0.23%)
Jan 29, 2014 71.21 72.41 71.20 71.79 4,010,902 -0.08(-0.11%)
Jan 28, 2014 71.64 73.17 70.85 71.87 4,573,436 +1.06(+1.50%)
Jan 27, 2014 71.09 71.47 70.38 70.81 3,761,041 -0.03(-0.04%)
Jan 24, 2014 72.95 73.19 70.83 70.84 4,205,627 -2.85(-3.86%)
Jan 23, 2014 73.77 73.93 73.30 73.69 1,908,432 -0.79(-1.06%)
Jan 22, 2014 74.59 74.74 73.68 74.48 2,723,683 -0.06(-0.08%)
Jan 21, 2014 75.11 75.30 74.22 74.54 5,128,879 +0.12(+0.17%)
Jan 17, 2014 75.14 74.41 74.41 74.41 3,641,563 -0.63(-0.84%)
Jan 16, 2014 74.74 75.15 74.58 75.04 2,634,557 +0.31(+0.41%)
Jan 15, 2014 74.79 74.80 74.24 74.74 2,962,733 -0.05(-0.06%)
Jan 14, 2014 74.16 74.82 73.48 74.79 4,857,601 +2.02(+2.77%)
Jan 13, 2014 73.89 74.11 72.71 72.77 2,691,508 -1.46(-1.97%)
Jan 10, 2014 74.16 74.28 73.46 74.23 2,163,217 +0.19(+0.26%)
Jan 09, 2014 73.70 74.12 73.19 74.04 3,227,895 +0.88(+1.20%)
Jan 08, 2014 73.00 73.51 72.89 73.16 2,389,229 +0.04(+0.05%)
Jan 07, 2014 72.77 73.17 72.57 73.12 2,091,553 +0.60(+0.83%)
Jan 06, 2014 73.53 73.78 72.48 72.52 2,046,456 -0.64(-0.88%)
Jan 03, 2014 73.06 73.54 72.94 73.16 1,246,146 +0.11(+0.14%)
Jan 02, 2014 73.26 73.59 72.72 73.06 2,101,921 -0.72(-0.97%)
Dec 31, 2013 73.69 73.77 73.77 73.77 1,454,992 +0.36(+0.49%)
Dec 30, 2013 73.57 73.71 73.22 73.41 1,016,496 -0.22(-0.30%)
Dec 27, 2013 73.74 73.95 73.38 73.63 874,368 +0.12(+0.17%)
Dec 26, 2013 73.58 73.64 73.35 73.51 2,001,555 +0.15(+0.20%)
Dec 24, 2013 73.18 73.71 73.18 73.36 1,122,071 +0.05(+0.07%)
Dec 23, 2013 73.52 73.86 73.02 73.31 2,354,551 +0.19(+0.26%)
Dec 20, 2013 72.92 73.64 72.87 73.12 3,588,897 -0.04(-0.05%)
Dec 19, 2013 73.12 73.24 72.58 73.16 2,526,645 -0.27(-0.36%)
Dec 18, 2013 71.44 73.57 71.27 73.42 3,481,703 +2.01(+2.81%)
Dec 17, 2013 72.12 72.34 71.21 71.42 2,352,806 -0.53(-0.73%)
Dec 16, 2013 71.05 72.16 70.80 71.94 3,656,703 +1.24(+1.76%)
Dec 13, 2013 70.95 71.06 70.36 70.70 2,823,047 -0.23(-0.32%)
Dec 12, 2013 69.62 71.27 69.62 70.93 4,154,334 +0.31(+0.43%)
Dec 11, 2013 71.77 71.96 70.37 70.62 3,222,625 -1.17(-1.62%)
Dec 10, 2013 71.69 71.96 71.22 71.79 1,912,564 -0.22(-0.31%)
Dec 09, 2013 72.25 72.39 71.67 72.01 2,123,009 +0.25(+0.35%)
Dec 06, 2013 71.15 71.92 70.97 71.76 1,919,059 +1.41(+2.01%)
Dec 05, 2013 69.97 70.74 69.77 70.35 1,989,668 -0.02(-0.03%)
Dec 04, 2013 70.11 70.97 69.65 70.37 1,955,138 -0.11(-0.15%)
Dec 03, 2013 70.96 71.12 70.25 70.47 2,461,673 -0.76(-1.07%)
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.