Danaher Corp (NY: DHR )

323.96 USD +8.48 (+2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 78.34 78.52 78.02 78.43 3,402,224 -0.12(-0.15%)
May 29, 2014 78.68 78.84 78.13 78.55 2,374,422 -0.13(-0.17%)
May 28, 2014 78.72 79.04 78.38 78.68 2,242,683 +0.03(+0.04%)
May 27, 2014 78.95 79.00 78.47 78.65 2,565,747 +0.23(+0.29%)
May 23, 2014 78.00 78.42 78.42 78.42 2,859,500 +0.37(+0.47%)
May 22, 2014 77.33 78.50 76.71 78.05 4,999,754 +1.77(+2.32%)
May 21, 2014 75.13 76.33 75.13 76.28 3,147,398 +1.48(+1.98%)
May 20, 2014 75.80 75.95 74.57 74.80 2,332,331 -1.02(-1.35%)
May 19, 2014 75.11 76.19 75.04 75.82 2,366,713 +0.50(+0.66%)
May 16, 2014 74.98 75.41 74.65 75.32 3,208,274 +0.35(+0.47%)
May 15, 2014 74.88 75.08 74.25 74.97 3,047,426 -0.24(-0.32%)
May 14, 2014 75.40 76.18 75.08 75.21 3,092,386 -0.42(-0.56%)
May 13, 2014 75.42 75.93 75.13 75.63 2,840,313 +0.56(+0.75%)
May 12, 2014 74.22 75.12 74.22 75.07 2,769,063 +1.04(+1.40%)
May 09, 2014 73.13 74.06 72.79 74.03 4,279,465 +0.76(+1.04%)
May 08, 2014 72.78 73.82 72.61 73.27 2,853,084 +0.46(+0.63%)
May 07, 2014 72.78 72.91 72.17 72.81 3,130,488 +0.25(+0.34%)
May 06, 2014 72.79 73.04 72.54 72.56 1,981,831 -0.44(-0.60%)
May 05, 2014 73.00 73.23 72.61 73.00 1,941,089 -0.27(-0.37%)
May 02, 2014 73.64 73.75 73.16 73.27 2,625,804 -0.34(-0.46%)
May 01, 2014 73.38 74.03 73.26 73.61 3,608,254 +0.23(+0.31%)
Apr 30, 2014 73.26 73.45 72.97 73.38 3,314,808 -0.02(-0.03%)
Apr 29, 2014 73.51 73.65 72.93 73.40 4,151,468 -0.10(-0.14%)
Apr 28, 2014 73.28 73.60 72.73 73.50 4,710,591 +0.45(+0.62%)
Apr 25, 2014 73.61 73.78 72.83 73.05 2,429,373 -0.61(-0.83%)
Apr 24, 2014 73.71 73.91 73.36 73.66 2,788,499 +0.28(+0.38%)
Apr 23, 2014 73.50 73.71 73.21 73.38 3,192,181 -0.17(-0.23%)
Apr 22, 2014 74.48 74.58 73.51 73.55 4,280,446 -1.03(-1.38%)
Apr 21, 2014 73.36 74.69 73.11 74.58 5,825,733 +1.73(+2.37%)
Apr 17, 2014 73.00 72.85 72.85 72.85 10,285,800 -0.80(-1.09%)
Apr 16, 2014 73.79 73.87 72.86 73.65 4,074,445 +0.65(+0.89%)
Apr 15, 2014 72.69 73.09 71.75 73.00 3,825,788 +0.41(+0.56%)
Apr 14, 2014 73.43 73.43 71.90 72.59 4,477,117 -0.21(-0.29%)
Apr 11, 2014 73.66 73.91 72.78 72.80 2,735,686 -1.33(-1.79%)
Apr 10, 2014 75.64 75.65 74.10 74.13 2,420,305 -1.52(-2.01%)
Apr 09, 2014 75.00 75.71 74.38 75.65 3,074,712 +1.62(+2.19%)
Apr 08, 2014 73.68 74.34 73.33 74.03 2,352,427 +0.20(+0.27%)
Apr 07, 2014 75.15 75.22 73.63 73.83 2,258,644 -1.57(-2.08%)
Apr 04, 2014 76.47 76.70 75.30 75.40 2,589,452 -0.44(-0.58%)
Apr 03, 2014 75.56 75.91 75.08 75.84 2,167,394 +0.40(+0.53%)
Apr 02, 2014 75.38 75.72 75.14 75.44 2,306,446 +0.18(+0.24%)
Apr 01, 2014 75.08 75.28 74.62 75.26 2,321,683 +0.26(+0.35%)
Mar 31, 2014 74.53 75.00 74.22 75.00 2,128,168 +1.13(+1.53%)
Mar 28, 2014 73.88 74.42 73.59 73.87 2,020,638 +0.43(+0.59%)
Mar 27, 2014 73.11 73.74 72.95 73.44 3,387,863 +0.08(+0.11%)
Mar 26, 2014 74.91 75.01 73.36 73.36 3,004,833 -1.07(-1.44%)
Mar 25, 2014 74.76 75.07 74.06 74.43 1,764,777 +0.11(+0.15%)
Mar 24, 2014 75.57 75.59 73.93 74.32 1,676,978 -0.98(-1.30%)
Mar 21, 2014 75.36 76.12 75.03 75.30 4,110,915 +0.55(+0.74%)
Mar 20, 2014 74.30 74.98 74.04 74.75 1,583,406 +0.38(+0.51%)
Mar 19, 2014 75.22 75.47 73.94 74.37 1,889,586 -0.89(-1.18%)
Mar 18, 2014 75.02 75.45 74.97 75.26 1,405,134 +0.41(+0.55%)
Mar 17, 2014 74.31 75.13 74.28 74.85 2,479,763 +1.06(+1.44%)
Mar 14, 2014 74.31 74.66 73.71 73.79 2,782,077 -0.64(-0.86%)
Mar 13, 2014 76.18 76.20 74.31 74.43 2,489,911 -1.39(-1.83%)
Mar 12, 2014 75.89 76.07 75.49 75.82 2,178,907 -0.61(-0.80%)
Mar 11, 2014 77.27 77.36 76.32 76.43 2,098,916 -0.72(-0.93%)
Mar 10, 2014 77.40 77.40 76.79 77.15 2,241,155 -0.28(-0.36%)
Mar 07, 2014 77.39 77.56 76.93 77.43 2,820,615 +0.55(+0.72%)
Mar 06, 2014 76.57 77.09 76.44 76.88 2,290,921 +0.50(+0.65%)
Mar 05, 2014 76.43 76.69 76.03 76.38 2,502,615 +0.01(+0.01%)
Mar 04, 2014 76.46 76.70 76.20 76.37 3,198,901 +0.78(+1.03%)
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.