Danaher Corporation Historical Stock Prices

DHR 
$82.4
*  
0.29
0.35%
Get DHR Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading DHR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  82.71  82.97  82.23  82.40 2,873,614
05/05/2015 82.71 82.97 82.23 82.4 2,873,614
05/04/2015 82.6 83.2 82.53 82.69 1,891,825
05/01/2015 82.09 82.74 81.94 82.52 2,591,841
04/30/2015 82.7 82.83 81.59 81.88 2,940,207
04/29/2015 82.96 83.21 82.61 82.8 3,327,456
04/28/2015 82.83 83.28 82.58 83.26 2,485,940
04/27/2015 84.02 84.3 83.02 83.09 4,478,407
04/24/2015 84.39 84.54 83.05 83.3 5,961,877
04/23/2015 84.56 85.14 83.65 84.69 7,619,017
04/22/2015 85.09 85.41 84.63 85.25 4,374,474
04/21/2015 85.12 85.5 85 85.2 2,628,987
04/20/2015 84.81 85.18 84.54 84.92 2,687,169
04/17/2015 84.75 84.8 83.74 84.22 3,719,431
04/16/2015 85.23 85.78 85.1 85.44 2,894,316
04/15/2015 85.25 85.77 85.25 85.6 2,282,967
04/14/2015 84.93 85.58 84.61 85.48 2,305,588
04/13/2015 85.34 85.58 84.68 85.23 2,373,424
04/10/2015 85.83 85.845 84.83 84.98 2,890,418
04/09/2015 85.09 85.59 84.91 85.46 1,643,677
04/08/2015 85.36 85.62 84.89 85.35 2,348,258
04/07/2015 84.69 85.99 84.62 85.33 2,637,050
04/06/2015 83.78 85.36 83.51 84.97 1,628,195
04/02/2015 84.08 84.53 83.5908 84.19 1,974,503
04/01/2015 84.78 84.84 83.66 83.9 2,697,152
03/31/2015 85.39 85.51 84.85 84.9 2,513,538
03/30/2015 85 85.7527 84.98 85.6 1,800,631
03/27/2015 84.23 85 84.1 84.85 2,120,242
03/26/2015 84.25 84.95 83.88 84.32 2,610,077
03/25/2015 85.85 86 84.35 84.35 4,104,165
03/24/2015 86.52 86.72 85.93 85.93 2,154,050
03/23/2015 87.39 87.5 86.75 86.77 2,807,476
03/20/2015 87.35 87.55 86.96 87.15 3,902,166
03/19/2015 87.1 87.54 86.55 87.01 2,601,745
03/18/2015 86.01 87.76 85.26 87.28 2,782,767
03/17/2015 86.24 86.4932 85.9 86.27 1,930,775
03/16/2015 85.49 86.85 85.32 86.8 4,043,268
03/13/2015 85.54 85.62 84.36 85.2 2,391,871
03/12/2015 84.57 85.74 84.55 85.56 2,332,929
03/11/2015 84.7 84.88 84.3 84.37 2,096,778
03/10/2015 85.28 85.39 84.65 84.65 2,237,279
03/09/2015 85.38 86.28 85.09 86.09 2,345,605
03/06/2015 85.97 86.13 85.05 85.22 3,002,799
03/05/2015 86.32 86.56 85.96 86.34 2,264,939
03/04/2015 85.59 86.51 85.45 86.11 4,799,134
03/03/2015 87.22 87.4 86.6674 87.05 1,632,209
03/02/2015 87.21 87.84 87.21 87.47 2,065,978
02/27/2015 87.71 87.86 87.23 87.28 2,216,105
02/26/2015 87.13 88.1 87.02 87.81 2,151,373
02/25/2015 86.99 87.69 86.82 87.22 2,332,984
02/24/2015 86.58 87.13 86.51 87.04 2,455,331
02/23/2015 87.26 87.63 86.8 86.86 1,932,478
02/20/2015 87.15 87.895 86.56 87.68 4,021,530
02/19/2015 87.02 87.5 86.99 87.24 2,209,800
02/18/2015 86.46 87.57 86.44 87.45 1,976,095
02/17/2015 86.75 86.97 86.48 86.8 1,919,456
02/13/2015 86.4 86.92 86.2 86.81 1,977,785
02/12/2015 85.91 86.635 85.79 86.6 2,043,420
02/11/2015 85.41 85.92 85.15 85.66 2,104,130
02/10/2015 84.92 85.53 84.33 85.46 1,932,353
02/09/2015 84.3 85.09 84.11 84.45 1,852,570
02/06/2015 85.4 85.8 84.5 84.79 1,977,045
02/05/2015 84.86 85.6 84.78 85.48 2,026,439
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?