Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 69.05 69.33 68.60 68.87 1,531,486 +0.05(+0.07%)
Oct 30, 2013 69.30 69.56 68.79 68.82 1,633,777 -0.48(-0.69%)
Oct 29, 2013 68.92 69.31 68.65 69.30 2,394,271 +0.36(+0.53%)
Oct 28, 2013 68.92 69.19 68.52 68.93 1,662,055 +0.05(+0.07%)
Oct 25, 2013 68.67 68.99 68.29 68.89 1,803,507 +0.06(+0.08%)
Oct 24, 2013 68.73 69.01 68.32 68.83 2,085,106 +0.14(+0.21%)
Oct 23, 2013 69.00 69.26 68.49 68.69 2,125,995 -0.32(-0.47%)
Oct 22, 2013 68.80 69.24 68.64 69.01 2,402,407 +0.30(+0.43%)
Oct 21, 2013 69.00 69.07 68.56 68.71 2,735,904 -0.07(-0.10%)
Oct 18, 2013 69.44 69.44 68.45 68.78 4,390,119 -0.30(-0.43%)
Oct 17, 2013 67.84 69.34 67.23 69.08 6,140,188 +3.02(+4.57%)
Oct 16, 2013 66.14 66.32 65.72 66.06 4,970,617 +0.12(+0.19%)
Oct 15, 2013 66.30 66.58 65.92 65.93 2,546,257 -0.51(-0.76%)
Oct 14, 2013 65.89 66.59 65.76 66.44 1,609,153 +0.11(+0.16%)
Oct 11, 2013 65.84 66.40 65.51 66.34 1,505,405 +0.44(+0.67%)
Oct 10, 2013 64.87 65.95 64.79 65.90 2,826,804 +1.76(+2.74%)
Oct 09, 2013 64.27 64.39 63.84 64.14 3,062,628 -0.16(-0.25%)
Oct 08, 2013 64.85 65.46 64.25 64.30 3,118,885 -0.53(-0.81%)
Oct 07, 2013 65.04 65.24 64.70 64.83 1,781,690 -0.63(-0.96%)
Oct 04, 2013 64.97 65.80 64.79 65.46 2,057,937 +0.51(+0.78%)
Oct 03, 2013 65.75 65.90 64.47 64.95 2,666,640 -1.09(-1.65%)
Oct 02, 2013 66.07 66.07 65.32 66.04 2,456,396 -0.32(-0.49%)
Oct 01, 2013 66.35 66.53 66.02 66.36 2,557,075 +0.14(+0.22%)
Sep 30, 2013 66.23 66.67 66.01 66.22 2,797,957 -0.53(-0.79%)
Sep 27, 2013 66.53 66.92 66.33 66.75 2,487,364 +0.10(+0.14%)
Sep 26, 2013 66.51 67.00 66.26 66.65 1,798,494 +0.20(+0.30%)
Sep 25, 2013 66.06 66.66 65.79 66.45 2,724,405 +0.62(+0.94%)
Sep 24, 2013 66.45 66.51 65.79 65.83 2,430,413 -0.58(-0.88%)
Sep 23, 2013 66.17 66.61 66.12 66.42 2,256,247 -0.02(-0.03%)
Sep 20, 2013 67.15 67.53 66.44 66.44 5,369,495 -0.68(-1.01%)
Sep 19, 2013 67.59 67.74 67.06 67.11 4,166,703 -0.20(-0.30%)
Sep 18, 2013 66.85 67.37 66.54 67.31 2,825,523 +0.44(+0.66%)
Sep 17, 2013 67.03 67.32 66.70 66.88 2,724,733 -0.08(-0.11%)
Sep 16, 2013 67.36 67.39 66.77 66.95 2,945,397 +0.33(+0.50%)
Sep 13, 2013 66.48 66.64 65.90 66.62 2,584,273 +0.30(+0.45%)
Sep 12, 2013 66.20 66.42 65.94 66.32 2,616,257 +0.13(+0.20%)
Sep 11, 2013 65.44 66.19 65.32 66.19 2,185,661 +0.81(+1.24%)
Sep 10, 2013 65.11 65.83 64.99 65.38 2,438,971 +0.77(+1.20%)
Sep 09, 2013 64.00 64.70 64.00 64.60 1,405,921 +0.78(+1.23%)
Sep 06, 2013 64.29 64.55 63.42 63.82 2,063,822 -0.37(-0.58%)
Sep 05, 2013 63.92 64.38 63.67 64.19 1,450,214 +0.20(+0.31%)
Sep 04, 2013 62.73 64.12 62.73 63.99 2,209,206 +1.09(+1.73%)
Sep 03, 2013 63.15 63.60 62.65 62.90 1,773,705 +0.33(+0.53%)
Aug 30, 2013 62.78 62.85 62.31 62.57 1,604,880 -0.09(-0.14%)
Aug 29, 2013 62.16 63.23 61.86 62.65 1,309,478 +0.31(+0.49%)
Aug 28, 2013 62.35 62.75 62.13 62.35 1,648,831 -0.11(-0.17%)
Aug 27, 2013 62.80 62.96 62.32 62.45 2,529,877 -1.18(-1.86%)
Aug 26, 2013 64.20 64.45 63.62 63.64 1,689,290 -0.67(-1.04%)
Aug 23, 2013 64.29 64.50 63.93 64.31 1,867,114 +0.05(+0.07%)
Aug 22, 2013 63.41 64.50 63.27 64.26 1,754,911 +1.06(+1.68%)
Aug 21, 2013 63.26 63.67 63.07 63.20 2,028,306 -0.13(-0.21%)
Aug 20, 2013 63.89 63.89 63.23 63.33 2,503,199 -0.52(-0.81%)
Aug 19, 2013 63.50 64.25 63.47 63.85 2,044,506 +0.12(+0.19%)
Aug 16, 2013 63.51 63.82 63.32 63.72 2,280,459 +0.21(+0.33%)
Aug 15, 2013 63.45 64.07 62.91 63.51 2,533,376 -0.15(-0.24%)
Aug 14, 2013 64.36 64.41 63.55 63.67 1,816,201 -0.92(-1.42%)
Aug 13, 2013 63.53 64.67 63.48 64.58 1,843,431 +1.06(+1.67%)
Aug 12, 2013 63.54 63.87 63.34 63.52 2,211,589 -0.45(-0.70%)
Aug 09, 2013 64.24 64.36 63.91 63.97 1,630,776 -0.32(-0.51%)
Aug 08, 2013 64.75 64.92 64.20 64.30 2,137,467 -0.15(-0.24%)
Aug 07, 2013 63.98 64.52 63.79 64.45 2,450,238 +0.42(+0.66%)
Aug 06, 2013 64.10 64.14 63.77 64.03 2,061,194 -0.07(-0.10%)
Aug 05, 2013 64.08 64.23 63.88 64.10 1,667,898 -0.11(-0.16%)
Aug 02, 2013 64.58 64.58 63.96 64.20 2,178,246 -0.39(-0.61%)
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.