Danaher Corp $76.65

down -0.68


27/8/2014 04:00 PM  |  NYSE : DHR  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DHR historical data

Date Open High Low Close Volume
8/27/201477.0677.3376.5376.651,119,722
8/26/201477.4877.5977.2577.331,953,550
8/25/201477.3377.5277.1477.351,435,144
8/22/201477.1377.4077.0077.042,040,508
8/21/201477.2477.5176.9277.451,770,100
8/20/201476.6377.3576.4377.192,460,400
8/19/201476.3176.7076.1276.641,664,988
8/18/201475.5776.4575.3776.292,054,159
8/15/201475.3875.7574.6575.154,763,874
8/14/201474.5474.9074.4074.882,571,280
8/13/201474.8074.9974.4674.782,033,629
8/12/201474.9875.0374.1674.343,420,346
8/11/201475.1075.5975.0375.212,457,169
8/8/201474.1274.9273.8074.872,205,028
8/7/201474.4074.7673.7973.962,863,905
8/6/201473.6774.2773.4074.074,379,389
8/5/201473.5074.4373.1573.563,393,334
8/4/201473.3774.0873.0674.002,845,287
8/1/201473.9073.9373.0273.345,158,209
7/31/201473.7574.0573.2973.885,066,523
7/30/201474.2774.4673.6074.174,315,490
7/29/201475.1075.3073.9474.085,120,387
7/28/201475.5375.6374.9875.212,745,714
7/25/201475.5975.9575.5075.691,967,681
7/24/201475.7276.1975.2575.973,311,213
7/23/201476.0076.1175.4175.613,631,886
7/22/201475.3776.2375.3775.805,383,021
7/21/201474.9175.2874.5775.154,091,301
7/18/201474.5275.4473.8275.115,784,969
7/17/201475.7175.8073.9974.0710,008,322
7/16/201478.4078.7177.8878.502,606,412
7/15/201478.6479.1478.0978.242,804,153
7/14/201478.7579.1378.4478.812,420,495
7/11/201478.0078.4077.7678.381,855,902
7/10/201477.6478.3377.4878.002,258,676
7/9/201478.4078.5478.0178.292,340,980
7/8/201478.4378.6377.9978.192,843,417
7/7/201479.3479.4078.3878.512,598,925
7/3/201479.2679.6779.0979.452,066,404
7/2/201479.2379.4878.5678.772,561,934
7/1/201479.1679.7279.1279.502,722,121
6/30/201479.3179.3378.5678.733,087,942
6/27/201478.9879.3278.7679.192,526,071
6/26/201479.4279.6378.6879.101,988,538
6/25/201479.0779.6378.5979.492,083,139
6/24/201480.3380.3379.2579.252,789,151
6/23/201480.6480.7080.2180.332,049,701
6/20/201480.2180.7179.8380.684,576,338
6/19/201480.5180.7479.9780.103,294,715
6/18/201480.2580.7279.8080.671,847,115
6/17/201480.1880.3579.9280.171,633,674
6/16/201480.0980.3479.8980.072,383,181
6/13/201480.0280.4979.9280.271,727,852
6/12/201479.7380.3179.7180.132,675,321
6/11/201480.2980.4079.9580.091,955,620
6/10/201480.2880.5979.9880.431,396,130
6/9/201480.1781.1480.1580.553,076,806
6/6/201479.5580.4979.4980.372,796,365
6/5/201478.4479.8577.9379.502,955,221
6/4/201478.5478.6678.0078.432,469,586
6/3/201478.3378.8678.2278.792,072,648
6/2/201478.6078.8577.8378.641,824,165
5/30/201478.3478.5278.0278.433,402,224
5/29/201478.6878.8478.1378.552,376,852
5/28/201478.7279.0478.3878.682,242,927
5/27/201478.9579.0078.4778.652,565,747
5/23/201478.0078.4677.7478.422,175,813
5/22/201477.3378.5076.7178.036,782,589
5/21/201475.1376.3375.1376.283,147,398
5/20/201475.8075.9574.5774.802,332,451
5/19/201475.1176.2075.0475.822,366,713
5/16/201474.9875.4174.6575.323,208,274
5/15/201474.8875.0874.2574.973,047,426
5/14/201475.4076.1875.0875.213,092,386
5/13/201475.4275.9375.1375.632,840,313
5/12/201474.2275.1274.2275.072,769,594
5/9/201473.1374.0672.7974.034,279,465
5/8/201472.7873.8272.6173.272,853,084
5/7/201472.7872.9172.1772.813,130,488
5/6/201472.7973.0472.5472.562,040,804
5/5/201473.0073.2372.6173.001,941,089
5/2/201473.6473.7573.1673.272,625,804
5/1/201473.3874.0373.2673.613,608,254
4/30/201473.2673.4572.9773.383,318,908
4/29/201473.5173.6572.9373.404,151,468
4/28/201473.2873.6072.7373.504,710,591
4/25/201473.6173.7872.8373.052,429,373
4/24/201473.7173.9173.3673.662,788,499
4/23/201473.5073.7173.2173.383,192,181
4/22/201474.4874.5873.5173.554,293,214
4/21/201473.3674.6973.1174.585,825,733
4/17/201473.0073.4472.2972.857,798,168
4/16/201473.7973.8772.8673.654,074,745
4/15/201472.6973.0971.7573.003,825,788
4/14/201473.4373.4371.9072.594,477,117
4/11/201473.6673.9172.7872.802,735,686
4/10/201475.6475.6574.1074.132,420,305
4/9/201475.0075.7174.3875.653,074,712
4/8/201473.6874.3473.3174.032,352,427
4/7/201475.1575.2273.6373.832,258,644
Trading Center