Danaher Corp (NY: DHR )

312.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 76.59 76.61 76.61 76.61 1,982,300 +0.28(+0.37%)
Aug 28, 2014 76.35 76.50 76.01 76.33 1,942,813 -0.32(-0.42%)
Aug 27, 2014 77.06 77.32 76.53 76.65 1,119,722 -0.68(-0.88%)
Aug 26, 2014 77.48 77.59 77.25 77.33 1,953,550 -0.02(-0.03%)
Aug 25, 2014 77.33 77.52 77.17 77.35 1,435,144 +0.31(+0.40%)
Aug 22, 2014 77.13 77.35 77.00 77.04 2,040,508 -0.41(-0.53%)
Aug 21, 2014 77.24 77.51 76.95 77.45 1,770,100 +0.26(+0.34%)
Aug 20, 2014 76.63 77.35 76.43 77.19 2,460,400 +0.55(+0.72%)
Aug 19, 2014 76.31 76.70 76.20 76.64 1,664,988 +0.35(+0.46%)
Aug 18, 2014 75.57 76.45 75.37 76.29 2,054,159 +1.14(+1.52%)
Aug 15, 2014 75.38 75.75 74.68 75.15 4,763,874 +0.27(+0.36%)
Aug 14, 2014 74.54 74.90 74.40 74.88 2,571,280 +0.10(+0.13%)
Aug 13, 2014 74.80 74.99 74.46 74.78 2,033,629 +0.44(+0.59%)
Aug 12, 2014 74.98 75.03 74.16 74.34 3,420,346 -0.87(-1.16%)
Aug 11, 2014 75.10 75.58 75.03 75.21 2,457,169 +0.34(+0.45%)
Aug 08, 2014 74.12 74.92 73.80 74.87 2,205,028 +0.91(+1.23%)
Aug 07, 2014 74.40 74.76 73.79 73.96 2,863,905 -0.11(-0.15%)
Aug 06, 2014 73.67 74.27 73.40 74.07 4,379,389 +0.51(+0.69%)
Aug 05, 2014 73.50 74.43 73.15 73.56 3,393,334 -0.44(-0.59%)
Aug 04, 2014 73.37 74.08 73.06 74.00 2,816,695 +0.66(+0.90%)
Aug 01, 2014 73.90 73.93 73.02 73.34 5,158,209 -0.54(-0.73%)
Jul 31, 2014 73.75 74.05 73.29 73.88 5,063,285 -0.29(-0.39%)
Jul 30, 2014 74.27 74.46 73.60 74.17 4,315,490 +0.09(+0.12%)
Jul 29, 2014 75.10 75.30 73.94 74.08 5,120,377 -1.13(-1.50%)
Jul 28, 2014 75.53 75.63 74.98 75.21 2,745,714 -0.48(-0.63%)
Jul 25, 2014 75.59 75.94 75.50 75.69 1,967,681 -0.28(-0.37%)
Jul 24, 2014 75.72 76.19 75.25 75.97 3,311,213 +0.36(+0.48%)
Jul 23, 2014 76.00 76.11 75.41 75.61 3,631,592 -0.19(-0.25%)
Jul 22, 2014 75.37 76.23 75.37 75.80 5,383,021 +0.65(+0.86%)
Jul 21, 2014 74.91 75.28 74.57 75.15 4,091,301 +0.04(+0.05%)
Jul 18, 2014 74.52 75.44 73.82 75.11 5,784,969 +1.04(+1.40%)
Jul 17, 2014 75.71 75.80 73.99 74.07 10,007,944 -4.43(-5.64%)
Jul 16, 2014 78.40 78.71 77.88 78.50 2,606,412 +0.26(+0.33%)
Jul 15, 2014 78.64 79.14 78.09 78.24 2,804,153 -0.57(-0.72%)
Jul 14, 2014 78.75 79.13 78.44 78.81 2,420,495 +0.43(+0.55%)
Jul 11, 2014 78.00 78.40 77.76 78.38 1,855,902 +0.38(+0.49%)
Jul 10, 2014 77.64 78.33 77.48 78.00 2,258,476 -0.29(-0.37%)
Jul 09, 2014 78.40 78.54 78.00 78.29 2,340,980 +0.10(+0.13%)
Jul 08, 2014 78.43 78.63 77.99 78.19 2,843,417 -0.32(-0.41%)
Jul 07, 2014 79.34 79.40 78.38 78.51 2,598,925 -0.94(-1.18%)
Jul 03, 2014 79.26 79.45 79.45 79.45 2,725,600 +0.68(+0.86%)
Jul 02, 2014 79.23 79.48 78.56 78.77 2,561,934 -0.73(-0.92%)
Jul 01, 2014 79.16 79.71 79.12 79.50 2,722,121 +0.77(+0.98%)
Jun 30, 2014 79.31 79.33 78.56 78.73 3,087,942 -0.46(-0.58%)
Jun 27, 2014 78.98 79.32 78.76 79.19 2,526,071 +0.09(+0.11%)
Jun 26, 2014 79.42 79.63 78.68 79.10 1,984,718 -0.39(-0.49%)
Jun 25, 2014 79.07 79.62 78.59 79.49 2,083,139 +0.24(+0.30%)
Jun 24, 2014 80.33 80.33 79.25 79.25 2,789,124 -1.08(-1.34%)
Jun 23, 2014 80.64 80.70 80.21 80.33 2,049,701 -0.35(-0.43%)
Jun 20, 2014 80.21 80.71 79.83 80.68 4,576,338 +0.58(+0.72%)
Jun 19, 2014 80.51 80.74 79.97 80.10 3,294,715 -0.57(-0.71%)
Jun 18, 2014 80.25 80.72 79.80 80.67 1,847,115 +0.50(+0.62%)
Jun 17, 2014 80.18 80.35 79.92 80.17 1,621,674 +0.10(+0.12%)
Jun 16, 2014 80.09 80.34 79.89 80.07 2,383,181 -0.20(-0.25%)
Jun 13, 2014 80.02 80.49 79.92 80.27 1,727,852 +0.14(+0.17%)
Jun 12, 2014 79.73 80.31 79.71 80.13 2,675,321 +0.04(+0.05%)
Jun 11, 2014 80.29 80.40 79.95 80.09 1,955,620 -0.34(-0.42%)
Jun 10, 2014 80.28 80.59 79.98 80.43 1,396,130 +0.06(+0.07%)
Jun 06, 2014 79.55 80.49 79.49 80.37 2,796,365 +0.87(+1.09%)
Jun 05, 2014 78.44 79.85 77.93 79.50 2,955,221 +1.07(+1.36%)
Jun 04, 2014 78.54 78.66 78.00 78.43 2,469,586 -0.36(-0.46%)
Jun 03, 2014 78.33 78.86 78.22 78.79 2,072,648 +0.15(+0.19%)
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.