Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 72.58 73.94 72.49 72.82 5,499,592 +0.18(+0.25%)
Sep 29, 2014 72.10 72.82 71.82 72.64 3,176,467 -0.11(-0.16%)
Sep 26, 2014 72.55 72.88 72.36 72.75 3,180,801 +0.26(+0.36%)
Sep 25, 2014 74.17 74.26 72.48 72.49 3,971,322 -2.00(-2.69%)
Sep 24, 2014 74.23 74.67 73.95 74.50 3,308,640 +0.39(+0.53%)
Sep 23, 2014 74.64 74.77 74.10 74.10 2,201,777 -0.71(-0.95%)
Sep 22, 2014 75.78 75.78 74.71 74.81 2,192,243 -1.23(-1.62%)
Sep 19, 2014 76.43 76.57 75.94 76.05 5,043,329 +0.09(+0.11%)
Sep 18, 2014 75.43 76.03 75.34 75.96 2,959,707 +0.60(+0.80%)
Sep 17, 2014 74.47 75.85 74.36 75.36 4,406,780 +1.11(+1.50%)
Sep 16, 2014 73.17 74.33 72.89 74.25 3,238,534 +0.90(+1.23%)
Sep 15, 2014 73.73 74.24 73.27 73.35 4,345,553 -0.24(-0.33%)
Sep 12, 2014 73.94 73.97 73.53 73.59 2,000,362 -0.38(-0.52%)
Sep 11, 2014 73.39 74.02 73.27 73.97 1,724,102 +0.34(+0.45%)
Sep 10, 2014 73.33 73.83 73.20 73.64 1,804,916 +0.34(+0.47%)
Sep 09, 2014 73.70 73.76 73.07 73.29 2,065,301 -0.46(-0.62%)
Sep 08, 2014 73.71 74.07 73.54 73.75 2,060,933 -0.09(-0.12%)
Sep 05, 2014 72.77 73.90 72.70 73.84 2,230,956 +0.86(+1.18%)
Sep 04, 2014 73.36 73.45 72.77 72.98 2,364,124 -0.33(-0.46%)
Sep 03, 2014 73.72 73.15 73.18 73.31 2,532,058 +0.16(+0.22%)
Sep 02, 2014 73.39 73.64 72.94 73.15 2,403,450 -0.18(-0.25%)
Aug 29, 2014 73.31 73.33 73.33 73.33 2,070,985 +0.27(+0.37%)
Aug 28, 2014 73.08 73.22 72.75 73.06 2,029,732 -0.31(-0.42%)
Aug 27, 2014 73.76 74.01 73.25 73.37 1,169,817 -0.65(-0.88%)
Aug 26, 2014 74.16 74.27 73.94 74.02 2,040,949 -0.02(-0.03%)
Aug 25, 2014 74.02 74.20 73.87 74.04 1,499,350 +0.30(+0.40%)
Aug 22, 2014 73.83 74.04 73.70 73.74 2,131,797 -0.39(-0.53%)
Aug 21, 2014 73.93 74.19 73.65 74.13 1,849,292 +0.25(+0.34%)
Aug 20, 2014 73.35 74.04 73.16 73.88 2,570,475 +0.53(+0.72%)
Aug 19, 2014 73.04 73.42 72.94 73.36 1,739,477 +0.34(+0.46%)
Aug 18, 2014 72.33 73.18 72.14 73.02 2,146,059 +1.09(+1.52%)
Aug 15, 2014 72.15 72.51 71.48 71.93 4,977,003 +0.26(+0.36%)
Aug 14, 2014 71.35 71.69 71.21 71.67 2,686,315 +0.10(+0.13%)
Aug 13, 2014 71.60 71.78 71.27 71.58 2,124,611 +0.42(+0.59%)
Aug 12, 2014 71.77 71.81 70.98 71.16 3,573,368 -0.83(-1.16%)
Aug 11, 2014 71.88 72.35 71.82 71.99 2,567,099 +0.33(+0.45%)
Aug 08, 2014 70.95 71.71 70.64 71.66 2,303,678 +0.87(+1.23%)
Aug 07, 2014 71.21 71.56 70.63 70.79 2,992,032 -0.11(-0.15%)
Aug 06, 2014 70.52 71.09 70.26 70.90 4,575,317 +0.49(+0.69%)
Aug 05, 2014 70.35 71.24 70.02 70.41 3,545,147 -0.42(-0.59%)
Aug 04, 2014 70.23 70.91 69.93 70.83 2,942,710 +0.63(+0.90%)
Aug 01, 2014 70.74 70.76 69.89 70.20 5,388,981 -0.52(-0.73%)
Jul 31, 2014 70.59 70.88 70.15 70.72 5,289,810 -0.28(-0.39%)
Jul 30, 2014 71.09 71.27 70.45 70.99 4,508,559 +0.09(+0.12%)
Jul 29, 2014 71.88 72.08 70.77 70.91 5,349,456 -1.08(-1.50%)
Jul 28, 2014 72.30 72.39 71.77 71.99 2,868,553 -0.46(-0.63%)
Jul 25, 2014 72.35 72.69 72.27 72.45 2,055,712 -0.27(-0.37%)
Jul 24, 2014 72.48 72.93 72.03 72.72 3,459,352 +0.34(+0.48%)
Jul 23, 2014 72.75 72.85 72.18 72.37 3,794,064 -0.18(-0.25%)
Jul 22, 2014 72.14 72.97 72.14 72.55 5,623,850 +0.62(+0.86%)
Jul 21, 2014 71.70 72.06 71.38 71.93 4,274,340 +0.04(+0.05%)
Jul 18, 2014 71.33 72.21 70.66 71.89 6,043,781 +1.00(+1.40%)
Jul 17, 2014 72.47 72.55 70.82 70.90 10,455,687 -4.24(-5.64%)
Jul 16, 2014 75.04 75.34 74.55 75.14 2,723,019 +0.25(+0.33%)
Jul 15, 2014 75.27 75.75 74.75 74.89 2,929,607 -0.55(-0.72%)
Jul 14, 2014 75.38 75.74 75.08 75.44 2,528,785 +0.41(+0.55%)
Jul 11, 2014 74.66 75.04 74.43 75.02 1,938,932 +0.36(+0.49%)
Jul 10, 2014 74.32 74.98 74.16 74.66 2,359,517 -0.28(-0.37%)
Jul 09, 2014 75.04 75.18 74.66 74.94 2,445,712 +0.10(+0.13%)
Jul 08, 2014 75.07 75.26 74.65 74.84 2,970,628 -0.31(-0.41%)
Jul 07, 2014 75.94 76.00 75.02 75.15 2,715,197 -0.90(-1.18%)
Jul 03, 2014 75.87 76.05 76.05 76.05 2,847,540 +0.65(+0.86%)
Jul 02, 2014 75.84 76.08 75.20 75.40 2,676,551 -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.