DANAHER CORPORATION (NY: DHR)
83.30 USD  -1.39 (-1.64%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 84.39 84.54 83.05 83.30 5,961,877 -1.39(-1.64%)
Apr 23, 2015 84.56 85.14 83.65 84.69 7,629,430 -0.56(-0.66%)
Apr 22, 2015 85.09 85.40 84.63 85.25 4,376,847 +0.05(+0.06%)
Apr 21, 2015 85.12 85.50 85.00 85.20 2,628,987 +0.28(+0.33%)
Apr 20, 2015 84.81 85.18 84.54 84.92 2,687,269 +0.70(+0.83%)
Apr 17, 2015 84.75 84.80 83.74 84.22 3,749,507 -1.22(-1.43%)
Apr 16, 2015 85.23 85.78 85.10 85.44 2,894,316 -0.16(-0.19%)
Apr 15, 2015 85.25 85.77 85.25 85.60 2,282,967 +0.12(+0.14%)
Apr 14, 2015 84.93 85.58 84.61 85.48 2,305,588 +0.25(+0.29%)
Apr 13, 2015 85.34 85.58 84.68 85.23 2,373,426 +0.25(+0.29%)
Apr 10, 2015 85.83 85.85 84.83 84.98 2,890,418 -0.48(-0.56%)
Apr 09, 2015 85.09 85.59 84.91 85.46 1,643,677 +0.11(+0.13%)
Apr 08, 2015 85.36 85.62 84.89 85.35 2,348,258 +0.02(+0.02%)
Apr 07, 2015 84.69 85.99 84.62 85.33 2,637,050 +0.36(+0.42%)
Apr 06, 2015 83.78 85.36 83.51 84.97 1,637,937 +0.78(+0.93%)
Apr 02, 2015 84.19 84.19 84.19 0 +0.29(+0.35%)
Apr 01, 2015 84.78 84.84 83.66 83.90 2,697,152 -1.00(-1.18%)
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 86.00 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 86.51 87.05 86.11 4,799,134 -0.94(-1.08%)
Mar 03, 2015 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 88.10 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 86.81 86.81 86.81 0 +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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here