Skip to main content

Danaher Corp (NY: DHR )

245.66 +3.34 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 36.06 36.21 35.84 36.13 10,354,632 -0.14(-0.39%)
Jul 30, 2014 36.32 36.41 35.99 36.27 8,825,359 +0.04(+0.12%)
Jul 29, 2014 36.72 36.82 36.16 36.22 10,471,387 -0.55(-1.50%)
Jul 28, 2014 36.93 36.98 36.66 36.78 5,615,101 -0.23(-0.63%)
Jul 25, 2014 36.96 37.14 36.92 37.01 4,023,990 -0.14(-0.37%)
Jul 24, 2014 37.03 37.26 36.80 37.15 6,771,570 +0.18(+0.48%)
Jul 23, 2014 37.16 37.22 36.87 36.97 7,426,759 -0.09(-0.25%)
Jul 22, 2014 36.85 37.28 36.85 37.07 11,008,506 +0.32(+0.87%)
Jul 21, 2014 36.63 36.81 36.46 36.75 8,366,883 +0.02(+0.05%)
Jul 18, 2014 36.44 36.89 36.10 36.73 11,830,506 +0.51(+1.40%)
Jul 17, 2014 37.02 37.07 36.18 36.22 20,466,668 -2.17(-5.64%)
Jul 16, 2014 38.34 38.49 38.08 38.39 5,330,222 +0.13(+0.33%)
Jul 15, 2014 38.45 38.70 38.19 38.26 5,734,611 -0.28(-0.72%)
Jul 14, 2014 38.51 38.69 38.36 38.54 4,950,014 +0.21(+0.55%)
Jul 11, 2014 38.14 38.34 38.02 38.33 3,795,398 +0.19(+0.49%)
Jul 10, 2014 37.97 38.30 37.89 38.14 4,618,679 -0.14(-0.37%)
Jul 09, 2014 38.34 38.41 38.14 38.28 4,787,403 +0.05(+0.13%)
Jul 08, 2014 38.35 38.45 38.14 38.23 5,814,908 -0.16(-0.41%)
Jul 07, 2014 38.80 38.83 38.32 38.39 5,314,911 -0.46(-1.18%)
Jul 03, 2014 38.76 38.85 38.85 38.85 5,573,967 +0.33(+0.86%)
Jul 02, 2014 38.74 38.86 38.41 38.52 5,239,263 -0.36(-0.92%)
Jul 01, 2014 38.71 38.98 38.69 38.87 5,566,852 +0.38(+0.98%)
Jun 30, 2014 38.78 38.79 38.41 38.50 6,314,972 -0.22(-0.58%)
Jun 27, 2014 38.62 38.79 38.51 38.72 5,165,922 +0.04(+0.11%)
Jun 26, 2014 38.84 38.94 38.47 38.68 4,058,832 -0.19(-0.49%)
Jun 25, 2014 38.66 38.94 38.43 38.87 4,260,107 +0.15(+0.39%)
Jun 24, 2014 39.25 39.25 38.72 38.72 5,708,722 -0.53(-1.34%)
Jun 23, 2014 39.40 39.43 39.19 39.25 4,195,286 -0.17(-0.43%)
Jun 20, 2014 39.19 39.43 39.00 39.42 9,366,755 +0.28(+0.72%)
Jun 19, 2014 39.34 39.45 39.07 39.13 6,743,555 -0.28(-0.71%)
Jun 18, 2014 39.21 39.44 38.99 39.41 3,780,637 +0.24(+0.62%)
Jun 17, 2014 39.17 39.26 39.05 39.17 3,319,209 +0.05(+0.12%)
Jun 16, 2014 39.13 39.25 39.03 39.12 4,877,846 -0.10(-0.25%)
Jun 13, 2014 39.10 39.33 39.05 39.22 3,536,532 +0.07(+0.17%)
Jun 12, 2014 38.95 39.24 38.94 39.15 5,475,792 +0.02(+0.05%)
Jun 11, 2014 39.23 39.28 39.06 39.13 4,002,723 -0.17(-0.42%)
Jun 10, 2014 39.22 39.37 39.08 39.30 2,857,570 +0.03(+0.07%)
Jun 06, 2014 38.87 39.33 38.84 39.27 5,723,542 +0.43(+1.09%)
Jun 05, 2014 38.32 39.01 38.07 38.84 6,048,685 +0.52(+1.36%)
Jun 04, 2014 38.37 38.43 38.11 38.32 5,054,698 -0.18(-0.46%)
Jun 03, 2014 38.27 38.53 38.22 38.49 4,242,253 +0.07(+0.19%)
Jun 02, 2014 38.40 38.52 38.03 38.42 3,733,151 +0.10(+0.27%)
May 30, 2014 38.27 38.36 38.12 38.32 6,963,602 -0.06(-0.15%)
May 29, 2014 38.44 38.52 38.17 38.38 4,859,918 -0.06(-0.17%)
May 28, 2014 38.46 38.62 38.29 38.44 4,590,277 +0.01(+0.04%)
May 27, 2014 38.57 38.60 38.34 38.43 5,251,518 +0.11(+0.29%)
May 23, 2014 38.11 38.31 38.31 38.31 5,852,766 +0.18(+0.47%)
May 22, 2014 37.78 38.35 37.48 38.13 10,233,394 +0.87(+2.32%)
May 21, 2014 36.71 37.29 36.71 37.27 6,442,029 +0.72(+1.98%)
May 20, 2014 37.03 37.11 36.43 36.55 4,773,767 -0.50(-1.35%)
May 19, 2014 36.70 37.23 36.66 37.04 4,844,139 +0.24(+0.66%)
May 16, 2014 36.63 36.84 36.47 36.80 6,566,629 +0.17(+0.47%)
May 15, 2014 36.58 36.68 36.28 36.63 6,237,409 -0.12(-0.32%)
May 14, 2014 36.84 37.22 36.68 36.75 6,329,432 -0.21(-0.56%)
May 13, 2014 36.85 37.10 36.71 36.95 5,813,494 +0.27(+0.75%)
May 12, 2014 36.26 36.70 36.26 36.68 5,667,661 +0.51(+1.40%)
May 09, 2014 35.73 36.18 35.56 36.17 8,759,121 +0.37(+1.04%)
May 08, 2014 35.56 36.07 35.47 35.80 5,839,634 +0.22(+0.63%)
May 07, 2014 35.56 35.62 35.26 35.57 6,407,418 +0.12(+0.34%)
May 06, 2014 35.56 35.69 35.44 35.45 4,056,371 -0.21(-0.60%)
May 05, 2014 35.67 35.78 35.48 35.67 3,972,981 -0.13(-0.37%)
May 02, 2014 35.98 36.03 35.74 35.80 5,374,441 -0.17(-0.46%)
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.