Skip to main content

Danaher Corp (NY: DHR )

276.52 +4.62 (+1.70%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.44 22.55 22.22 22.43 9,304,966 +0.00(+0.02%)
Jan 28, 2011 22.68 22.81 22.23 22.42 9,336,554 -0.29(-1.29%)
Jan 27, 2011 23.18 23.18 22.56 22.71 10,484,447 -0.32(-1.37%)
Jan 26, 2011 23.04 23.25 22.85 23.03 7,009,472 +0.06(+0.25%)
Jan 25, 2011 23.03 23.06 22.69 22.97 4,314,017 -0.09(-0.40%)
Jan 24, 2011 22.60 23.06 22.52 23.06 5,709,293 +0.52(+2.31%)
Jan 21, 2011 22.85 22.93 22.51 22.54 6,350,853 +0.02(+0.09%)
Jan 20, 2011 22.75 22.85 22.41 22.52 7,613,344 -0.37(-1.64%)
Jan 19, 2011 23.03 23.11 22.80 22.90 4,573,372 -0.19(-0.82%)
Jan 18, 2011 23.05 23.13 22.96 23.09 4,415,697 +0.13(+0.57%)
Jan 14, 2011 22.81 23.00 22.66 22.96 5,354,587 +0.06(+0.26%)
Jan 13, 2011 22.94 23.03 22.77 22.90 3,738,400 -0.06(-0.26%)
Jan 12, 2011 22.92 23.08 22.86 22.96 5,143,735 +0.23(+1.02%)
Jan 11, 2011 22.69 22.82 22.59 22.73 6,784,196 +0.19(+0.86%)
Jan 10, 2011 22.65 22.76 22.44 22.53 6,273,121 -0.29(-1.26%)
Jan 07, 2011 22.90 23.10 22.67 22.82 4,312,877 -0.01(-0.06%)
Jan 06, 2011 22.84 22.94 22.72 22.84 7,237,000 +0.01(+0.06%)
Jan 05, 2011 22.80 23.02 22.74 22.82 6,722,731 -0.02(-0.11%)
Jan 04, 2011 23.08 23.08 22.56 22.84 6,155,919 -0.13(-0.57%)
Jan 03, 2011 23.13 23.35 22.97 22.98 5,754,483 +0.01(+0.04%)
Dec 31, 2010 22.95 22.97 22.80 22.97 2,232,174 +0.01(+0.06%)
Dec 30, 2010 22.96 23.05 22.91 22.95 1,820,323 -0.01(-0.04%)
Dec 29, 2010 23.03 23.12 22.96 22.96 3,353,625 -0.03(-0.14%)
Dec 28, 2010 23.05 23.06 22.80 22.99 2,139,160 +0.02(+0.08%)
Dec 27, 2010 22.87 23.03 22.78 22.97 2,378,547 +0.03(+0.15%)
Dec 23, 2010 22.97 23.03 22.88 22.94 3,111,218 +0.00(+0.00%)
Dec 22, 2010 23.09 23.16 22.89 22.94 3,736,940 -0.12(-0.51%)
Dec 21, 2010 22.63 23.10 22.63 23.06 6,098,483 +0.29(+1.26%)
Dec 20, 2010 22.76 22.86 22.59 22.77 4,217,581 -0.01(-0.04%)
Dec 17, 2010 22.76 22.87 22.53 22.78 7,029,975 +0.00(+0.02%)
Dec 16, 2010 21.99 22.80 21.99 22.78 8,745,248 +0.43(+1.92%)
Dec 15, 2010 22.28 22.59 22.25 22.35 11,624,011 +0.09(+0.39%)
Dec 14, 2010 22.29 22.34 22.17 22.26 7,766,315 -0.03(-0.13%)
Dec 13, 2010 22.55 22.81 22.26 22.29 11,078,617 -0.04(-0.17%)
Dec 10, 2010 22.21 22.39 22.15 22.33 3,684,786 +0.18(+0.79%)
Dec 09, 2010 22.24 22.27 22.08 22.15 2,740,867 +0.02(+0.09%)
Dec 08, 2010 22.12 22.30 22.01 22.13 4,854,088 +0.06(+0.26%)
Dec 07, 2010 21.92 22.31 21.89 22.07 8,970,242 +0.30(+1.36%)
Dec 06, 2010 21.69 21.89 21.61 21.78 5,738,994 +0.08(+0.36%)
Dec 03, 2010 21.54 21.72 21.46 21.70 5,473,322 +0.04(+0.18%)
Dec 02, 2010 21.45 21.84 21.44 21.66 5,577,208 +0.18(+0.86%)
Dec 01, 2010 21.37 21.53 21.35 21.48 5,697,998 +0.42(+2.01%)
Nov 30, 2010 20.84 21.12 20.77 21.05 7,661,439 -0.04(-0.18%)
Nov 29, 2010 21.25 21.31 20.89 21.09 5,433,207 -0.31(-1.46%)
Nov 26, 2010 21.30 21.46 21.20 21.40 1,965,904 -0.13(-0.61%)
Nov 24, 2010 21.06 21.53 21.53 21.53 5,146,790 +0.58(+2.76%)
Nov 23, 2010 20.98 21.04 20.80 20.95 3,908,926 -0.29(-1.37%)
Nov 22, 2010 21.13 21.27 21.01 21.25 4,203,802 -0.02(-0.09%)
Nov 19, 2010 20.98 21.28 20.80 21.27 6,339,198 +0.22(+1.06%)
Nov 18, 2010 20.95 21.21 20.92 21.04 6,845,893 +0.32(+1.53%)
Nov 17, 2010 20.85 20.88 20.65 20.73 6,148,498 -0.11(-0.51%)
Nov 16, 2010 21.21 21.21 20.68 20.83 6,257,923 -0.48(-2.24%)
Nov 15, 2010 21.30 21.53 21.26 21.31 5,015,816 +0.11(+0.53%)
Nov 12, 2010 21.31 21.50 21.10 21.20 5,465,222 -0.26(-1.22%)
Nov 11, 2010 20.99 21.48 20.92 21.46 6,510,976 +0.20(+0.94%)
Nov 10, 2010 21.14 21.29 21.08 21.26 8,025,625 +0.14(+0.64%)
Nov 09, 2010 21.71 21.76 21.07 21.13 13,487,003 -0.49(-2.25%)
Nov 08, 2010 21.75 21.75 21.43 21.61 6,867,289 -0.29(-1.33%)
Nov 05, 2010 21.68 21.90 21.64 21.90 5,341,062 +0.15(+0.67%)
Nov 04, 2010 21.40 21.89 21.40 21.76 7,708,970 +0.44(+2.05%)
Nov 03, 2010 21.27 21.35 20.99 21.32 6,128,517 +0.06(+0.28%)
Nov 02, 2010 21.23 21.32 21.13 21.26 4,103,194 +0.23(+1.11%)
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.