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, 2012 52.54 53.45 51.66 51.73 4,785,796 -0.04(-0.08%)
Oct 26, 2012 52.35 51.77 51.77 51.77 6,194,200 -0.48(-0.92%)
Oct 25, 2012 50.70 52.53 50.63 52.25 12,596,767 +0.00(+0.00%)
Oct 24, 2012 52.72 53.31 52.14 52.25 3,533,727 -0.14(-0.27%)
Oct 23, 2012 52.16 52.60 51.50 52.39 4,931,520 -0.95(-1.78%)
Oct 19, 2012 53.16 53.76 52.87 53.34 7,022,746 -0.11(-0.21%)
Oct 18, 2012 53.40 54.00 52.57 53.45 13,835,887 -2.65(-4.72%)
Oct 17, 2012 56.92 56.99 55.93 56.10 4,706,310 -0.50(-0.88%)
Oct 16, 2012 56.51 56.98 56.47 56.60 2,717,380 +0.31(+0.55%)
Oct 15, 2012 56.05 56.41 55.87 56.29 2,811,693 +0.36(+0.64%)
Oct 12, 2012 56.10 56.50 55.66 55.93 3,032,848 +0.00(+0.00%)
Oct 11, 2012 55.61 56.53 55.44 55.93 2,862,918 +0.60(+1.08%)
Oct 10, 2012 55.34 55.84 55.24 55.33 2,788,789 -0.10(-0.18%)
Oct 09, 2012 56.81 56.81 55.31 55.43 4,051,005 -1.40(-2.46%)
Oct 08, 2012 56.42 57.03 56.20 56.83 1,964,250 +0.37(+0.66%)
Oct 05, 2012 56.80 57.04 56.24 56.46 1,857,609 -0.09(-0.16%)
Oct 04, 2012 56.67 56.86 56.17 56.55 1,996,763 +0.11(+0.19%)
Oct 03, 2012 56.13 56.69 55.91 56.44 2,358,763 +0.58(+1.04%)
Oct 02, 2012 56.45 56.56 55.52 55.86 2,474,378 -0.39(-0.69%)
Oct 01, 2012 55.15 57.15 55.15 56.25 4,908,864 +1.10(+1.99%)
Sep 28, 2012 55.16 55.37 54.65 55.15 4,238,949 -0.30(-0.54%)
Sep 27, 2012 55.08 55.74 54.75 55.45 3,732,961 +0.42(+0.76%)
Sep 26, 2012 54.38 55.39 54.19 55.03 5,421,704 +0.47(+0.86%)
Sep 25, 2012 54.74 54.92 54.43 54.56 4,208,925 -0.18(-0.33%)
Sep 24, 2012 54.59 54.87 54.33 54.74 1,757,028 -0.16(-0.29%)
Sep 21, 2012 55.49 55.55 54.68 54.90 4,720,815 -0.12(-0.22%)
Sep 20, 2012 55.07 55.17 54.60 55.02 2,933,138 -0.51(-0.92%)
Sep 19, 2012 55.75 56.11 55.05 55.53 4,089,217 -0.13(-0.23%)
Sep 18, 2012 54.65 55.81 54.65 55.66 3,497,606 +0.82(+1.50%)
Sep 17, 2012 54.68 55.02 54.55 54.84 3,163,367 +0.08(+0.15%)
Sep 14, 2012 55.54 55.94 54.49 54.76 4,833,063 -0.65(-1.17%)
Sep 13, 2012 54.54 55.66 54.34 55.41 2,508,193 +0.62(+1.13%)
Sep 12, 2012 54.82 55.05 54.46 54.79 2,002,702 +0.25(+0.46%)
Sep 11, 2012 54.22 54.60 54.14 54.54 2,041,521 +0.45(+0.83%)
Sep 10, 2012 54.71 54.89 54.03 54.09 2,833,394 -0.97(-1.76%)
Sep 07, 2012 54.46 55.13 53.99 55.06 2,522,330 +0.59(+1.08%)
Sep 06, 2012 53.30 54.50 53.28 54.47 2,154,473 +1.63(+3.08%)
Sep 05, 2012 53.02 53.40 52.73 52.84 2,018,028 -0.05(-0.09%)
Sep 04, 2012 53.67 53.67 52.57 52.89 3,475,234 -0.68(-1.27%)
Aug 31, 2012 53.23 53.71 53.07 53.57 2,242,940 +0.58(+1.09%)
Aug 30, 2012 52.93 53.31 52.90 52.99 1,842,969 -0.32(-0.60%)
Aug 29, 2012 53.38 53.63 53.22 53.31 1,637,477 -0.09(-0.17%)
Aug 27, 2012 53.52 53.67 53.24 53.40 1,651,673 +0.10(+0.19%)
Aug 24, 2012 52.95 53.62 52.87 53.30 2,239,799 +0.14(+0.26%)
Aug 23, 2012 53.54 53.88 53.09 53.16 2,578,445 -0.54(-1.01%)
Aug 22, 2012 53.32 53.78 53.14 53.70 1,635,330 +0.20(+0.37%)
Aug 21, 2012 53.95 54.22 53.41 53.50 2,059,679 -0.27(-0.50%)
Aug 20, 2012 53.77 53.98 53.64 53.77 2,551,804 -0.02(-0.04%)
Aug 17, 2012 53.57 53.86 53.24 53.79 3,568,991 +0.40(+0.75%)
Aug 16, 2012 53.49 53.62 53.10 53.39 3,765,771 -0.18(-0.34%)
Aug 15, 2012 53.57 53.78 53.38 53.57 1,875,133 -0.01(-0.02%)
Aug 14, 2012 54.00 54.00 53.45 53.58 2,242,285 -0.35(-0.65%)
Aug 13, 2012 53.27 53.94 53.20 53.93 3,360,281 +0.45(+0.84%)
Aug 10, 2012 52.72 53.49 52.72 53.48 1,658,732 +0.50(+0.94%)
Aug 09, 2012 53.12 53.25 52.94 52.98 1,701,639 -0.30(-0.56%)
Aug 08, 2012 53.11 53.43 53.01 53.28 1,599,603 -0.04(-0.08%)
Aug 07, 2012 53.03 53.75 53.03 53.32 2,073,568 +0.36(+0.68%)
Aug 06, 2012 53.64 53.70 52.93 52.96 2,038,177 -0.40(-0.75%)
Aug 03, 2012 53.43 53.87 53.24 53.36 2,746,540 +0.53(+1.00%)
Aug 02, 2012 52.75 53.11 52.20 52.83 4,659,398 -0.27(-0.51%)
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.