Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 40.59 40.65 40.04 40.19 5,990,806 -0.45(-1.11%)
Apr 29, 2015 40.72 40.84 40.54 40.64 6,779,844 -0.23(-0.55%)
Apr 28, 2015 40.65 40.87 40.53 40.86 5,065,216 +0.08(+0.20%)
Apr 27, 2015 41.24 41.37 40.75 40.78 9,130,860 -0.10(-0.25%)
Apr 24, 2015 41.42 41.49 40.76 40.88 12,147,597 -0.68(-1.64%)
Apr 23, 2015 41.50 41.79 41.05 41.56 15,545,313 -0.27(-0.66%)
Apr 22, 2015 41.76 41.91 41.54 41.84 8,918,026 +0.02(+0.06%)
Apr 21, 2015 41.78 41.96 41.72 41.81 5,356,681 +0.14(+0.33%)
Apr 20, 2015 41.62 41.81 41.49 41.68 5,475,433 +0.34(+0.83%)
Apr 17, 2015 41.59 41.62 41.10 41.33 7,639,792 -0.60(-1.43%)
Apr 16, 2015 41.83 42.10 41.77 41.93 5,897,301 -0.08(-0.19%)
Apr 15, 2015 41.84 42.09 41.84 42.01 4,651,649 +0.06(+0.14%)
Apr 14, 2015 41.68 42.00 41.53 41.95 4,697,741 +0.12(+0.29%)
Apr 13, 2015 41.88 42.00 41.56 41.83 4,835,964 +0.12(+0.29%)
Apr 10, 2015 42.12 42.13 41.63 41.71 5,889,359 -0.24(-0.56%)
Apr 09, 2015 41.76 42.01 41.67 41.94 3,349,067 +0.05(+0.13%)
Apr 08, 2015 41.89 42.02 41.66 41.89 4,784,683 +0.01(+0.02%)
Apr 07, 2015 41.56 42.20 41.53 41.88 5,373,110 +0.18(+0.42%)
Apr 06, 2015 41.12 41.89 40.99 41.70 3,337,371 +0.38(+0.93%)
Apr 02, 2015 41.27 41.32 41.32 41.32 5,306,584 +0.14(+0.35%)
Apr 01, 2015 41.61 41.64 41.06 41.18 5,495,570 -0.49(-1.18%)
Mar 31, 2015 41.91 41.97 41.64 41.67 5,121,448 -0.34(-0.82%)
Mar 30, 2015 41.72 42.09 41.71 42.01 3,668,868 +0.37(+0.88%)
Mar 27, 2015 41.34 41.72 41.28 41.64 4,320,114 +0.26(+0.63%)
Mar 26, 2015 41.35 41.69 41.17 41.38 5,318,151 -0.01(-0.04%)
Mar 25, 2015 42.13 42.13 41.40 41.40 8,362,424 -0.73(-1.74%)
Mar 24, 2015 42.42 42.52 42.13 42.13 4,400,639 -0.41(-0.97%)
Mar 23, 2015 42.84 42.90 42.53 42.54 5,726,407 -0.19(-0.44%)
Mar 20, 2015 42.82 42.92 42.63 42.73 7,962,297 +0.07(+0.16%)
Mar 19, 2015 42.70 42.92 42.43 42.66 5,313,217 -0.13(-0.31%)
Mar 18, 2015 42.17 43.03 41.80 42.79 5,676,008 +0.50(+1.17%)
Mar 17, 2015 42.28 42.40 42.11 42.30 3,938,200 -0.26(-0.61%)
Mar 16, 2015 41.91 42.58 41.83 42.56 8,247,051 +0.78(+1.88%)
Mar 13, 2015 41.94 41.98 41.36 41.77 4,878,698 -0.18(-0.42%)
Mar 12, 2015 41.46 42.04 41.45 41.95 4,758,474 +0.58(+1.41%)
Mar 11, 2015 41.53 41.61 41.33 41.36 4,276,797 -0.14(-0.33%)
Mar 10, 2015 41.81 41.86 41.50 41.50 4,563,376 -0.71(-1.67%)
Mar 09, 2015 41.86 42.30 41.72 42.21 4,784,329 +0.43(+1.02%)
Mar 06, 2015 42.15 42.23 41.70 41.78 6,124,807 -0.55(-1.30%)
Mar 05, 2015 42.32 42.44 42.14 42.33 4,619,794 +0.11(+0.27%)
Mar 04, 2015 41.96 42.41 42.68 42.22 9,788,791 -0.46(-1.08%)
Mar 03, 2015 42.76 42.85 42.58 42.68 3,329,215 -0.21(-0.48%)
Mar 02, 2015 42.76 43.07 42.76 42.88 4,213,974 +0.09(+0.22%)
Feb 27, 2015 43.00 43.08 42.77 42.79 4,520,188 -0.26(-0.60%)
Feb 26, 2015 42.72 43.19 42.66 43.05 4,388,154 +0.29(+0.68%)
Feb 25, 2015 42.65 42.99 42.62 42.76 4,758,586 +0.09(+0.21%)
Feb 24, 2015 42.45 42.72 42.41 42.67 5,008,178 +0.09(+0.21%)
Feb 23, 2015 42.78 42.96 42.56 42.58 3,950,850 -0.40(-0.94%)
Feb 20, 2015 42.73 43.09 42.44 42.99 8,202,712 +0.22(+0.50%)
Feb 19, 2015 42.66 42.90 42.65 42.77 4,507,327 -0.10(-0.24%)
Feb 18, 2015 42.56 42.93 42.38 42.87 4,030,639 +0.32(+0.75%)
Feb 17, 2015 42.53 42.64 42.40 42.56 3,915,113 -0.00(-0.01%)
Feb 13, 2015 42.36 42.56 42.56 42.56 5,320,964 +0.10(+0.24%)
Feb 12, 2015 42.12 42.47 42.06 42.46 4,167,962 +0.46(+1.10%)
Feb 11, 2015 41.87 42.12 41.75 42.00 4,291,792 +0.10(+0.23%)
Feb 10, 2015 41.63 41.93 41.34 41.90 3,956,311 +0.50(+1.20%)
Feb 09, 2015 41.33 41.72 41.24 41.40 3,778,686 -0.17(-0.40%)
Feb 06, 2015 41.87 42.06 41.43 41.57 4,032,577 -0.34(-0.81%)
Feb 05, 2015 41.60 41.97 41.56 41.91 4,133,326 +0.56(+1.35%)
Feb 04, 2015 41.43 41.71 41.24 41.35 5,843,422 -0.33(-0.80%)
Feb 03, 2015 41.53 41.74 41.31 41.68 8,869,288 +0.63(+1.53%)
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.