Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 63.18 63.38 62.37 62.61 4,196,229 -0.73(-1.15%)
May 28, 2015 63.36 63.47 63.09 63.34 4,346,685 -0.07(-0.11%)
May 27, 2015 62.50 63.39 62.40 63.41 4,931,159 +0.90(+1.44%)
May 26, 2015 62.78 63.04 62.35 62.51 3,715,042 -0.31(-0.50%)
May 22, 2015 63.07 62.82 62.82 62.82 5,342,708 -0.21(-0.33%)
May 21, 2015 63.10 63.31 62.86 63.03 5,259,826 -0.09(-0.14%)
May 20, 2015 62.75 63.28 62.45 63.12 5,667,173 +0.38(+0.61%)
May 19, 2015 63.30 63.42 62.64 62.73 4,974,451 -0.56(-0.88%)
May 18, 2015 62.78 63.54 62.78 63.29 6,455,505 +0.59(+0.94%)
May 15, 2015 63.67 63.71 62.62 62.70 11,121,906 -1.01(-1.58%)
May 14, 2015 63.81 64.09 63.40 63.71 13,192,187 +0.36(+0.56%)
May 13, 2015 65.28 65.46 62.71 63.36 26,028,264 +0.98(+1.57%)
May 12, 2015 60.42 62.63 60.40 62.38 13,414,361 +1.77(+2.92%)
May 11, 2015 60.81 61.02 60.61 60.61 3,115,986 -0.34(-0.56%)
May 08, 2015 60.82 61.23 60.74 60.95 3,509,928 +0.61(+1.01%)
May 07, 2015 59.67 60.54 59.64 60.34 5,176,537 +0.62(+1.03%)
May 06, 2015 59.97 60.17 59.38 59.72 4,260,709 -0.04(-0.07%)
May 05, 2015 59.99 60.18 59.64 59.77 3,961,829 -0.21(-0.35%)
May 04, 2015 59.91 60.35 59.91 59.98 2,612,947 +0.12(+0.21%)
May 01, 2015 59.54 60.01 59.43 59.85 3,578,253 +0.46(+0.78%)
Apr 30, 2015 59.98 60.08 59.18 59.39 4,053,640 -0.67(-1.11%)
Apr 29, 2015 60.17 60.35 59.92 60.06 4,587,537 -0.33(-0.55%)
Apr 28, 2015 60.08 60.41 59.90 60.39 3,427,346 +0.12(+0.20%)
Apr 27, 2015 60.94 61.14 60.22 60.27 6,178,337 -0.15(-0.25%)
Apr 24, 2015 61.21 61.32 60.24 60.42 8,219,593 -1.01(-1.64%)
Apr 23, 2015 61.33 61.75 60.67 61.43 10,518,636 -0.41(-0.66%)
Apr 22, 2015 61.72 61.94 61.38 61.83 6,034,325 +0.04(+0.06%)
Apr 21, 2015 61.74 62.02 61.65 61.80 3,624,564 +0.20(+0.33%)
Apr 20, 2015 61.51 61.78 61.32 61.59 3,704,916 +0.51(+0.83%)
Apr 17, 2015 61.47 61.51 60.74 61.09 5,169,416 -0.88(-1.43%)
Apr 16, 2015 61.82 62.22 61.73 61.97 3,990,371 -0.12(-0.19%)
Apr 15, 2015 61.83 62.21 61.83 62.09 3,147,508 +0.09(+0.14%)
Apr 14, 2015 61.60 62.07 61.37 62.00 3,178,696 +0.18(+0.29%)
Apr 13, 2015 61.90 62.07 61.42 61.82 3,272,224 +0.18(+0.29%)
Apr 10, 2015 62.25 62.27 61.53 61.64 3,984,996 -0.35(-0.56%)
Apr 09, 2015 61.72 62.08 61.59 61.99 2,266,124 +0.08(+0.13%)
Apr 08, 2015 61.91 62.10 61.57 61.91 3,237,525 +0.01(+0.02%)
Apr 07, 2015 61.43 62.37 61.38 61.89 3,635,680 +0.26(+0.42%)
Apr 06, 2015 60.77 61.91 60.57 61.63 2,258,211 +0.57(+0.93%)
Apr 02, 2015 60.99 61.07 61.07 61.07 3,590,666 +0.21(+0.35%)
Apr 01, 2015 61.49 61.54 60.68 60.85 3,718,542 -0.73(-1.18%)
Mar 31, 2015 61.94 62.02 61.54 61.58 3,465,395 -0.51(-0.82%)
Mar 30, 2015 61.65 62.20 61.64 62.09 2,482,516 +0.54(+0.88%)
Mar 27, 2015 61.09 61.65 61.00 61.54 2,923,177 +0.38(+0.63%)
Mar 26, 2015 61.11 61.62 60.84 61.16 3,598,492 -0.02(-0.04%)
Mar 25, 2015 62.27 62.27 61.18 61.18 5,658,380 -1.05(-1.68%)
Mar 24, 2015 62.66 62.80 62.23 62.23 2,979,201 -0.61(-0.97%)
Mar 23, 2015 63.29 63.37 62.82 62.84 3,876,736 -0.28(-0.44%)
Mar 20, 2015 63.26 63.40 62.98 63.11 5,390,418 +0.10(+0.16%)
Mar 19, 2015 63.08 63.40 62.68 63.01 3,597,009 -0.20(-0.31%)
Mar 18, 2015 62.29 63.55 61.74 63.21 3,842,616 +0.73(+1.17%)
Mar 17, 2015 62.45 62.64 62.21 62.48 2,666,133 -0.38(-0.61%)
Mar 16, 2015 61.91 62.90 61.79 62.86 5,583,194 +1.16(+1.88%)
Mar 13, 2015 61.95 62.00 61.09 61.70 3,302,843 -0.26(-0.42%)
Mar 12, 2015 61.24 62.09 61.23 61.96 3,221,452 +0.86(+1.41%)
Mar 11, 2015 61.34 61.47 61.05 61.10 2,895,360 -0.20(-0.33%)
Mar 10, 2015 61.76 61.84 61.30 61.30 3,089,373 -1.04(-1.67%)
Mar 09, 2015 61.83 62.48 61.62 62.35 3,238,956 +0.63(+1.02%)
Mar 06, 2015 62.26 62.37 61.59 61.72 4,146,450 -0.81(-1.30%)
Mar 05, 2015 62.51 62.69 62.25 62.53 3,127,567 +0.17(+0.27%)
Mar 04, 2015 61.98 62.65 63.04 62.36 6,626,941 -0.68(-1.08%)
Mar 03, 2015 63.16 63.29 62.90 63.04 2,253,855 -0.30(-0.48%)
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.