Danaher Corp (NY: DHR )

329.44 USD +2.92 (+0.89%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 86.56 85.71 85.71 85.71 2,734,700 -0.53(-0.61%)
Dec 30, 2014 86.86 86.91 85.90 86.24 1,817,801 -0.64(-0.74%)
Dec 29, 2014 86.27 87.15 86.18 86.88 1,479,871 +0.15(+0.17%)
Dec 26, 2014 86.89 87.19 86.64 86.73 1,181,223 -0.06(-0.07%)
Dec 24, 2014 87.07 86.79 86.79 86.79 1,269,700 -0.27(-0.31%)
Dec 23, 2014 87.30 87.49 86.93 87.06 2,848,135 +0.00(+0.00%)
Dec 22, 2014 86.74 87.21 86.42 87.06 2,376,505 +0.79(+0.92%)
Dec 19, 2014 86.10 86.63 85.67 86.27 4,980,183 +0.27(+0.31%)
Dec 18, 2014 85.10 86.00 84.73 86.00 3,335,482 +2.06(+2.45%)
Dec 17, 2014 82.27 84.15 81.85 83.94 4,345,530 +1.71(+2.08%)
Dec 16, 2014 83.27 84.00 82.18 82.23 4,281,480 -1.16(-1.39%)
Dec 15, 2014 84.32 84.57 82.90 83.39 2,756,153 -0.37(-0.44%)
Dec 12, 2014 83.39 84.59 83.38 83.76 2,818,932 -0.19(-0.23%)
Dec 11, 2014 83.36 84.77 83.11 83.95 2,788,231 +0.81(+0.97%)
Dec 10, 2014 84.19 84.20 83.05 83.14 3,704,325 -1.22(-1.45%)
Dec 09, 2014 83.66 84.38 83.54 84.36 2,188,292 -0.38(-0.45%)
Dec 08, 2014 84.76 85.24 84.51 84.74 2,432,138 -0.14(-0.16%)
Dec 05, 2014 84.41 84.97 84.40 84.88 1,416,060 +0.30(+0.35%)
Dec 04, 2014 84.44 84.68 84.02 84.58 2,020,173 -0.27(-0.32%)
Dec 03, 2014 83.76 84.98 83.64 84.85 2,563,223 +1.27(+1.52%)
Dec 02, 2014 83.44 83.72 83.12 83.58 2,618,965 +0.51(+0.61%)
Dec 01, 2014 83.11 83.33 82.58 83.07 2,942,661 -0.49(-0.59%)
Nov 28, 2014 83.43 83.96 83.36 83.56 1,759,406 +0.11(+0.13%)
Nov 26, 2014 83.74 83.45 83.45 83.45 1,994,500 +0.07(+0.08%)
Nov 25, 2014 83.49 83.64 83.31 83.38 2,125,570 -0.13(-0.16%)
Nov 24, 2014 83.59 83.62 83.13 83.51 1,542,692 -0.08(-0.10%)
Nov 21, 2014 83.46 83.82 83.23 83.59 2,683,589 +1.08(+1.31%)
Nov 20, 2014 81.93 82.65 81.56 82.51 1,632,985 -0.06(-0.07%)
Nov 19, 2014 82.58 82.77 82.15 82.57 1,487,542 -0.01(-0.01%)
Nov 18, 2014 82.50 82.91 82.28 82.58 1,901,452 +0.21(+0.25%)
Nov 17, 2014 82.17 82.55 81.96 82.37 1,826,302 +0.14(+0.17%)
Nov 14, 2014 82.14 82.48 82.06 82.23 1,938,934 -0.17(-0.21%)
Nov 13, 2014 82.33 82.59 81.99 82.40 4,515,818 +0.04(+0.05%)
Nov 12, 2014 83.05 83.09 82.05 82.36 4,673,752 +0.95(+1.17%)
Nov 11, 2014 81.55 81.69 80.94 81.41 1,878,279 +0.12(+0.15%)
Nov 10, 2014 81.18 81.50 81.01 81.29 1,967,332 +0.10(+0.12%)
Nov 07, 2014 81.28 81.32 80.63 81.19 1,712,930 -0.07(-0.09%)
Nov 06, 2014 80.97 81.31 80.49 81.26 1,614,419 +0.49(+0.61%)
Nov 05, 2014 80.71 80.87 79.86 80.77 1,767,924 +0.78(+0.98%)
Nov 04, 2014 79.98 80.25 79.65 79.99 1,887,992 +0.02(+0.03%)
Nov 03, 2014 80.35 80.38 79.73 79.97 2,551,248 -0.43(-0.53%)
Oct 31, 2014 80.37 80.69 80.05 80.40 4,125,944 +0.69(+0.87%)
Oct 30, 2014 78.98 79.89 78.74 79.71 1,996,541 +0.41(+0.52%)
Oct 29, 2014 79.55 79.80 78.98 79.30 3,523,225 -0.44(-0.55%)
Oct 28, 2014 78.39 79.77 78.31 79.74 3,619,839 +1.87(+2.40%)
Oct 27, 2014 77.46 77.96 77.96 77.87 1,661,286 -0.09(-0.12%)
Oct 24, 2014 77.31 78.00 77.10 77.96 1,867,212 +0.60(+0.78%)
Oct 23, 2014 76.53 77.82 76.40 77.36 3,242,069 +1.79(+2.37%)
Oct 22, 2014 76.73 76.73 75.54 75.57 3,516,792 -0.68(-0.89%)
Oct 21, 2014 75.09 76.36 75.06 76.25 3,184,724 +1.52(+2.03%)
Oct 20, 2014 74.63 74.91 73.99 74.73 2,954,841 -0.06(-0.08%)
Oct 17, 2014 75.00 75.48 74.23 74.79 4,072,003 +0.60(+0.81%)
Oct 16, 2014 71.77 74.54 71.21 74.19 6,907,916 +2.21(+3.07%)
Oct 15, 2014 70.69 72.40 70.12 71.98 6,199,629 -0.02(-0.03%)
Oct 14, 2014 71.99 72.86 71.57 72.00 4,809,366 +0.30(+0.42%)
Oct 13, 2014 72.24 73.16 71.58 71.70 5,988,129 -0.16(-0.22%)
Oct 10, 2014 72.77 73.21 71.88 71.86 6,193,161 -0.91(-1.25%)
Oct 09, 2014 74.67 74.67 72.74 72.77 4,224,728 -1.82(-2.44%)
Oct 08, 2014 73.47 74.64 72.91 74.59 3,751,822 +1.32(+1.80%)
Oct 07, 2014 74.70 74.70 73.23 73.27 2,935,046 -1.62(-2.16%)
Oct 06, 2014 75.25 75.60 74.67 74.89 1,971,222 -0.05(-0.07%)
Oct 03, 2014 75.21 75.55 74.84 74.94 4,303,346 +0.51(+0.69%)
Oct 02, 2014 74.52 74.79 73.83 74.43 4,595,547 -0.15(-0.20%)
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.