Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.73 45.11 44.45 44.45 3,754,527 -0.49(-1.09%)
May 30, 2013 44.88 45.22 44.64 44.94 2,918,460 +0.21(+0.47%)
May 29, 2013 44.65 44.92 44.50 44.73 2,925,945 -0.27(-0.61%)
May 28, 2013 45.09 45.45 44.91 45.00 2,754,934 +0.35(+0.79%)
May 24, 2013 44.58 44.86 44.37 44.65 3,181,633 -0.21(-0.46%)
May 23, 2013 44.80 45.09 44.71 44.86 3,925,896 -0.27(-0.59%)
May 22, 2013 45.89 46.04 44.92 45.12 3,924,146 -0.78(-1.69%)
May 21, 2013 46.01 46.29 45.84 45.90 3,271,222 -0.17(-0.36%)
May 20, 2013 45.42 46.08 45.37 46.06 4,976,155 +0.59(+1.30%)
May 17, 2013 45.12 45.54 45.11 45.48 5,338,206 +0.70(+1.57%)
May 16, 2013 44.40 45.19 44.39 44.77 6,488,471 +0.15(+0.34%)
May 15, 2013 44.40 44.68 44.27 44.62 5,497,565 +0.33(+0.75%)
May 13, 2013 44.35 44.54 44.27 44.29 3,202,372 -0.22(-0.48%)
May 10, 2013 44.37 44.54 44.24 44.50 2,032,580 +0.12(+0.26%)
May 09, 2013 44.30 44.66 44.18 44.39 2,793,260 +0.07(+0.16%)
May 08, 2013 44.22 44.37 44.11 44.32 2,889,693 +0.08(+0.18%)
May 07, 2013 44.22 44.41 44.02 44.24 2,458,023 +0.16(+0.36%)
May 06, 2013 43.71 44.18 43.53 44.08 2,891,653 +0.37(+0.84%)
May 03, 2013 43.92 43.86 43.58 43.71 5,246,841 +0.24(+0.56%)
May 02, 2013 43.38 43.61 43.21 43.47 3,469,409 +0.23(+0.53%)
May 01, 2013 43.62 44.13 43.21 43.24 3,989,197 -0.58(-1.31%)
Apr 30, 2013 43.35 44.24 43.20 43.81 7,104,939 +0.51(+1.18%)
Apr 29, 2013 43.14 43.43 43.05 43.30 2,926,339 +0.21(+0.48%)
Apr 26, 2013 43.41 43.45 43.09 43.10 3,657,354 -0.36(-0.83%)
Apr 25, 2013 43.17 43.80 43.02 43.45 3,645,093 +0.35(+0.80%)
Apr 24, 2013 42.61 43.33 42.44 43.11 5,277,864 +0.63(+1.47%)
Apr 23, 2013 42.67 42.79 42.05 42.48 6,125,900 +0.07(+0.17%)
Apr 22, 2013 42.51 42.72 42.06 42.41 3,316,037 -0.08(-0.19%)
Apr 19, 2013 41.96 42.53 41.79 42.49 4,911,263 +0.75(+1.81%)
Apr 18, 2013 41.67 42.10 41.42 41.74 12,644,059 -1.22(-2.83%)
Apr 17, 2013 43.61 43.66 42.84 42.95 4,744,459 -0.88(-2.00%)
Apr 16, 2013 43.31 43.84 43.19 43.83 3,092,733 +0.75(+1.75%)
Apr 15, 2013 44.06 44.27 43.07 43.07 4,011,098 -1.19(-2.68%)
Apr 12, 2013 44.42 44.56 43.97 44.26 2,339,631 -0.27(-0.61%)
Apr 11, 2013 44.40 44.66 44.25 44.53 3,294,740 +0.11(+0.26%)
Apr 10, 2013 43.67 44.46 43.48 44.42 3,276,134 +0.89(+2.05%)
Apr 09, 2013 43.73 43.75 43.27 43.53 3,605,720 -0.17(-0.38%)
Apr 08, 2013 43.52 43.78 43.42 43.69 2,378,410 +0.16(+0.36%)
Apr 05, 2013 43.15 43.56 42.98 43.53 3,754,000 -0.14(-0.33%)
Apr 04, 2013 43.98 44.19 43.58 43.68 4,554,834 -0.24(-0.56%)
Apr 03, 2013 44.46 44.50 43.75 43.92 4,907,616 -0.47(-1.05%)
Apr 02, 2013 44.58 44.61 44.26 44.39 3,602,091 -0.04(-0.08%)
Apr 01, 2013 44.48 44.65 44.22 44.43 3,044,629 -0.26(-0.58%)
Mar 28, 2013 44.46 44.74 44.28 44.68 3,544,099 +0.22(+0.50%)
Mar 27, 2013 44.20 44.48 44.07 44.46 2,594,578 +0.00(+0.00%)
Mar 26, 2013 44.16 44.48 44.05 44.46 2,491,393 +0.59(+1.35%)
Mar 25, 2013 44.41 44.57 43.63 43.87 3,975,272 -0.45(-1.02%)
Mar 22, 2013 44.04 44.40 43.92 44.32 3,226,805 +0.34(+0.78%)
Mar 21, 2013 43.89 44.34 43.83 43.98 3,180,871 -0.09(-0.20%)
Mar 20, 2013 44.18 44.41 43.91 44.06 4,026,598 +0.02(+0.05%)
Mar 19, 2013 44.57 44.73 43.81 44.04 4,839,975 -0.38(-0.86%)
Mar 18, 2013 44.54 44.70 44.32 44.42 3,471,533 -0.60(-1.34%)
Mar 15, 2013 44.72 45.20 44.67 45.03 5,876,230 +0.04(+0.08%)
Mar 14, 2013 44.74 44.99 44.72 44.99 2,505,533 +0.34(+0.77%)
Mar 13, 2013 44.67 44.72 44.43 44.64 2,745,439 -0.03(-0.06%)
Mar 12, 2013 44.77 44.90 44.46 44.67 3,943,818 -0.07(-0.16%)
Mar 11, 2013 44.52 44.77 44.51 44.74 2,422,463 +0.23(+0.52%)
Mar 08, 2013 44.44 44.61 44.23 44.51 3,112,739 +0.37(+0.85%)
Mar 07, 2013 44.49 44.56 44.13 44.14 2,851,826 -0.25(-0.57%)
Mar 06, 2013 44.79 44.89 44.32 44.39 3,250,551 -0.32(-0.72%)
Mar 05, 2013 44.44 44.87 44.36 44.72 2,821,302 +0.40(+0.91%)
Mar 04, 2013 44.21 44.33 43.76 44.31 2,809,117 +0.06(+0.15%)
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.