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 (%)
Mar 31, 2015 85.39 85.51 84.85 84.90 2,513,538 -0.70(-0.82%)
Mar 30, 2015 85.00 85.75 84.98 85.60 1,800,631 +0.75(+0.88%)
Mar 27, 2015 84.23 85.00 84.10 84.85 2,120,254 +0.53(+0.63%)
Mar 26, 2015 84.25 84.95 83.88 84.32 2,610,077 -0.03(-0.04%)
Mar 25, 2015 85.85 85.85 84.35 84.35 4,104,165 -1.58(-1.84%)
Mar 24, 2015 86.52 86.72 85.93 85.93 2,157,494 -0.84(-0.97%)
Mar 23, 2015 87.39 87.50 86.75 86.77 2,807,476 -0.38(-0.44%)
Mar 20, 2015 87.35 87.55 86.96 87.15 3,903,662 +0.14(+0.16%)
Mar 19, 2015 87.10 87.54 86.55 87.01 2,604,902 -0.27(-0.31%)
Mar 18, 2015 86.01 87.76 85.26 87.28 2,782,767 +1.01(+1.17%)
Mar 17, 2015 86.24 86.49 85.90 86.27 1,930,775 -0.53(-0.61%)
Mar 16, 2015 85.49 86.85 85.32 86.80 4,043,268 +1.60(+1.88%)
Mar 13, 2015 85.54 85.62 84.36 85.20 2,391,871 -0.36(-0.42%)
Mar 12, 2015 84.57 85.74 84.55 85.56 2,332,929 +1.19(+1.41%)
Mar 11, 2015 84.70 84.88 84.30 84.37 2,096,778 -0.28(-0.33%)
Mar 10, 2015 85.28 85.39 84.65 84.65 2,237,279 -1.44(-1.67%)
Mar 09, 2015 85.38 86.28 85.09 86.09 2,345,605 +0.87(+1.02%)
Mar 06, 2015 85.97 86.13 85.05 85.22 3,002,799 -1.12(-1.30%)
Mar 05, 2015 86.32 86.56 85.96 86.34 2,264,939 +0.23(+0.27%)
Mar 04, 2015 85.59 86.51 87.05 86.11 4,799,134 -0.94(-1.08%)
Mar 03, 2015 87.22 87.40 86.86 87.05 1,632,209 -0.42(-0.48%)
Mar 02, 2015 87.21 87.84 87.21 87.47 2,065,978 +0.19(+0.22%)
Feb 27, 2015 87.71 87.86 87.23 87.28 2,216,105 -0.53(-0.60%)
Feb 26, 2015 87.13 88.10 87.02 87.81 2,151,373 +0.59(+0.68%)
Feb 25, 2015 86.99 87.69 86.93 87.22 2,332,984 +0.18(+0.21%)
Feb 24, 2015 86.58 87.13 86.51 87.04 2,455,351 +0.18(+0.21%)
Feb 23, 2015 87.26 87.63 86.80 86.86 1,936,977 -0.82(-0.94%)
Feb 20, 2015 87.15 87.89 86.56 87.68 4,021,530 +0.44(+0.50%)
Feb 19, 2015 87.02 87.50 86.99 87.24 2,209,800 -0.21(-0.24%)
Feb 18, 2015 86.80 87.57 86.44 87.45 1,976,095 +0.65(+0.75%)
Feb 17, 2015 86.75 86.97 86.48 86.80 1,919,456 -0.01(-0.01%)
Feb 13, 2015 86.40 86.81 86.81 86.81 2,608,700 +0.21(+0.24%)
Feb 12, 2015 85.91 86.64 85.79 86.60 2,043,420 +0.94(+1.10%)
Feb 11, 2015 85.41 85.92 85.15 85.66 2,104,130 +0.20(+0.23%)
Feb 10, 2015 84.92 85.53 84.33 85.46 1,939,654 +1.01(+1.20%)
Feb 09, 2015 84.30 85.09 84.11 84.45 1,852,570 -0.34(-0.40%)
Feb 06, 2015 85.40 85.80 84.50 84.79 1,977,045 -0.69(-0.81%)
Feb 05, 2015 84.86 85.60 84.78 85.48 2,026,439 +1.14(+1.35%)
Feb 04, 2015 84.50 85.08 84.11 84.34 2,864,845 -0.68(-0.80%)
Feb 03, 2015 84.71 85.13 84.27 85.02 4,348,331 +1.28(+1.53%)
Feb 02, 2015 82.44 83.76 81.60 83.74 3,450,313 +1.36(+1.65%)
Jan 30, 2015 83.51 83.59 82.34 82.38 2,963,634 -1.55(-1.85%)
Jan 29, 2015 83.35 83.98 82.30 83.93 2,725,652 +1.08(+1.30%)
Jan 28, 2015 85.06 85.14 82.84 82.85 3,967,309 -1.79(-2.11%)
Jan 27, 2015 84.46 85.29 83.62 84.64 3,593,105 +0.98(+1.17%)
Jan 26, 2015 83.86 84.14 83.22 83.66 3,061,308 -0.48(-0.57%)
Jan 23, 2015 84.50 84.54 84.08 84.14 3,784,081 -0.36(-0.43%)
Jan 22, 2015 83.98 84.55 83.16 84.50 3,882,856 +1.24(+1.49%)
Jan 21, 2015 82.76 83.65 82.45 83.26 3,024,691 +0.29(+0.35%)
Jan 20, 2015 83.04 83.45 82.40 82.97 3,384,329 +0.43(+0.52%)
Jan 16, 2015 81.77 82.64 81.25 82.54 4,250,294 +0.51(+0.62%)
Jan 15, 2015 83.02 83.60 82.01 82.03 4,193,127 -0.99(-1.19%)
Jan 14, 2015 83.48 84.09 82.65 83.02 4,793,418 -1.33(-1.58%)
Jan 13, 2015 85.32 85.93 83.63 84.35 3,838,441 -0.12(-0.14%)
Jan 12, 2015 85.04 85.39 84.15 84.47 3,052,264 -1.06(-1.24%)
Jan 09, 2015 86.41 86.52 85.36 85.53 2,084,843 -0.58(-0.67%)
Jan 08, 2015 85.60 86.28 85.52 86.11 2,959,997 +1.31(+1.54%)
Jan 07, 2015 85.07 85.36 84.57 84.80 3,306,959 +0.51(+0.61%)
Jan 06, 2015 85.13 85.34 83.57 84.29 2,887,661 -0.58(-0.68%)
Jan 05, 2015 85.29 85.60 84.45 84.87 3,021,736 -0.85(-0.99%)
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.