Danaher Corp (NY: DHR )

217.22 USD -1.04 (-0.48%)
Official Closing Price Updated: 7:51 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 50.13 50.50 48.32 48.35 5,433,459 -2.51(-4.94%)
Oct 28, 2011 49.77 50.97 49.55 50.86 5,195,461 +1.01(+2.03%)
Oct 27, 2011 49.16 50.17 48.97 49.85 4,427,795 +2.04(+4.27%)
Oct 26, 2011 48.01 48.25 47.16 47.81 4,645,536 +0.39(+0.82%)
Oct 25, 2011 47.74 48.01 47.09 47.42 4,587,642 -0.86(-1.78%)
Oct 24, 2011 46.89 48.39 46.75 48.28 5,331,540 +1.37(+2.92%)
Oct 21, 2011 45.68 47.28 45.68 46.91 5,085,771 +1.62(+3.58%)
Oct 20, 2011 44.39 45.79 44.13 45.29 4,340,940 +1.21(+2.75%)
Oct 19, 2011 44.92 45.41 43.97 44.08 4,553,855 -1.02(-2.26%)
Oct 18, 2011 43.83 45.49 43.69 45.10 4,545,597 +1.13(+2.57%)
Oct 17, 2011 45.42 45.42 43.85 43.97 2,689,105 -1.41(-3.11%)
Oct 14, 2011 45.49 45.90 44.77 45.38 3,188,984 +0.53(+1.18%)
Oct 13, 2011 44.72 45.00 43.89 44.85 2,995,545 -0.28(-0.62%)
Oct 12, 2011 44.51 45.86 44.36 45.13 4,312,961 +0.98(+2.22%)
Oct 11, 2011 43.83 44.35 43.71 44.15 2,961,256 -0.04(-0.09%)
Oct 10, 2011 43.03 44.23 43.00 44.19 2,462,286 +1.91(+4.52%)
Oct 07, 2011 42.32 42.84 41.88 42.28 6,353,530 -0.38(-0.89%)
Oct 06, 2011 42.08 42.69 41.33 42.66 4,788,565 +0.94(+2.25%)
Oct 05, 2011 41.48 41.90 40.87 41.72 4,641,330 +0.50(+1.21%)
Oct 04, 2011 40.07 41.31 39.34 41.22 7,205,539 +0.80(+1.98%)
Oct 03, 2011 41.57 42.04 40.39 40.42 6,514,214 -1.52(-3.62%)
Sep 30, 2011 42.70 43.24 41.94 41.94 4,941,062 -1.59(-3.65%)
Sep 29, 2011 43.61 43.91 42.63 43.53 4,458,277 +0.77(+1.80%)
Sep 28, 2011 44.07 44.46 42.70 42.76 4,236,162 -1.49(-3.37%)
Sep 27, 2011 44.25 45.15 44.03 44.25 3,922,746 +0.77(+1.77%)
Sep 26, 2011 43.21 43.51 41.94 43.48 4,275,172 +0.77(+1.80%)
Sep 23, 2011 42.42 43.30 42.33 42.71 4,851,353 -0.01(-0.02%)
Sep 22, 2011 43.35 43.41 41.99 42.72 7,156,339 -2.06(-4.60%)
Sep 21, 2011 46.11 46.47 44.74 44.78 3,825,851 -1.46(-3.16%)
Sep 20, 2011 45.86 46.78 45.78 46.24 4,300,645 +0.23(+0.50%)
Sep 19, 2011 45.26 46.26 44.70 46.01 3,590,996 +0.07(+0.15%)
Sep 16, 2011 46.88 46.91 45.64 45.94 9,272,090 -0.40(-0.86%)
Sep 15, 2011 46.00 46.55 45.55 46.34 5,010,316 +1.08(+2.39%)
Sep 14, 2011 44.44 45.93 43.73 45.26 5,744,064 +1.09(+2.47%)
Sep 13, 2011 43.71 44.56 43.43 44.17 5,890,617 +0.60(+1.38%)
Sep 12, 2011 41.74 43.61 41.44 43.57 7,008,592 +0.98(+2.30%)
Sep 09, 2011 42.99 43.73 42.32 42.59 6,428,674 -0.90(-2.07%)
Sep 08, 2011 43.85 44.33 43.30 43.49 4,519,879 -0.75(-1.70%)
Sep 07, 2011 43.65 44.25 43.38 44.24 4,191,265 +1.31(+3.05%)
Sep 06, 2011 41.97 43.03 41.36 42.93 4,625,688 -0.12(-0.28%)
Sep 02, 2011 43.51 43.82 42.82 43.05 3,424,641 -1.56(-3.50%)
Sep 01, 2011 45.61 45.97 44.37 44.61 5,019,568 -1.20(-2.62%)
Aug 31, 2011 45.43 46.14 45.33 45.81 6,455,120 +0.76(+1.69%)
Aug 30, 2011 44.10 45.27 43.66 45.05 5,290,224 +0.78(+1.76%)
Aug 29, 2011 43.51 44.28 43.44 44.27 3,076,700 +1.38(+3.22%)
Aug 26, 2011 41.73 43.14 40.90 42.89 4,455,740 +0.92(+2.19%)
Aug 25, 2011 43.43 43.51 41.85 41.97 4,476,125 -1.25(-2.89%)
Aug 24, 2011 41.77 43.32 41.41 43.22 6,023,693 +1.47(+3.52%)
Aug 23, 2011 40.42 41.77 39.89 41.75 5,197,766 +1.21(+2.98%)
Aug 22, 2011 41.76 41.88 40.40 40.54 3,879,914 -0.18(-0.44%)
Aug 19, 2011 40.55 41.76 40.51 40.72 4,960,590 -0.40(-0.97%)
Aug 18, 2011 42.31 42.45 40.78 41.12 6,147,020 -2.52(-5.77%)
Aug 17, 2011 44.56 44.73 43.27 43.64 2,895,143 -0.52(-1.18%)
Aug 16, 2011 44.15 44.69 43.76 44.16 4,553,447 -0.56(-1.25%)
Aug 15, 2011 44.53 45.20 44.17 44.72 3,465,576 +0.56(+1.27%)
Aug 12, 2011 43.74 44.50 43.31 44.16 4,784,254 +0.81(+1.87%)
Aug 11, 2011 41.65 43.92 41.39 43.35 7,675,206 +1.91(+4.61%)
Aug 10, 2011 42.22 43.08 41.05 41.44 10,630,194 -1.54(-3.58%)
Aug 09, 2011 42.90 43.14 40.28 42.98 9,353,549 +1.79(+4.35%)
Aug 08, 2011 42.90 43.56 41.05 41.19 12,444,765 -3.31(-7.44%)
Aug 05, 2011 44.68 45.16 43.37 44.50 9,320,013 +0.35(+0.79%)
Aug 04, 2011 46.16 46.16 44.14 44.15 7,504,760 -2.65(-5.66%)
Aug 03, 2011 46.75 47.01 45.47 46.80 5,774,216 +0.23(+0.49%)
Aug 02, 2011 47.93 48.00 44.98 46.57 8,113,353 -1.86(-3.84%)
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.