Skip to main content

Danaher Corp (NY: DHR )

269.34 -2.48 (-0.91%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 43.81 44.02 43.38 43.79 4,765,859 +0.01(+0.02%)
Jan 28, 2011 44.29 44.54 43.40 43.78 4,782,038 -0.57(-1.29%)
Jan 27, 2011 45.26 45.26 44.04 44.35 5,369,971 -0.62(-1.37%)
Jan 26, 2011 44.98 45.39 44.61 44.96 3,590,142 +0.11(+0.25%)
Jan 25, 2011 44.97 45.02 44.31 44.85 2,209,572 -0.18(-0.40%)
Jan 24, 2011 44.12 45.03 43.98 45.03 2,924,211 +1.02(+2.31%)
Jan 21, 2011 44.62 44.77 43.95 44.01 3,252,808 +0.04(+0.09%)
Jan 20, 2011 44.41 44.61 43.75 43.98 3,899,436 -0.73(-1.64%)
Jan 19, 2011 44.95 45.12 44.51 44.71 2,342,410 -0.37(-0.82%)
Jan 18, 2011 45.01 45.15 44.82 45.08 2,261,651 +0.26(+0.57%)
Jan 14, 2011 44.53 44.91 44.25 44.82 2,742,536 +0.11(+0.26%)
Jan 13, 2011 44.79 44.96 44.46 44.71 1,914,750 -0.12(-0.26%)
Jan 12, 2011 44.76 45.07 44.64 44.83 2,634,541 +0.45(+1.02%)
Jan 11, 2011 44.30 44.56 44.10 44.38 3,474,760 +0.38(+0.86%)
Jan 10, 2011 44.21 44.44 43.80 43.99 3,212,995 -0.56(-1.26%)
Jan 07, 2011 44.72 45.10 44.26 44.56 2,208,989 -0.03(-0.06%)
Jan 06, 2011 44.58 44.79 44.36 44.58 3,706,679 +0.03(+0.06%)
Jan 05, 2011 44.51 44.94 44.39 44.56 3,443,278 -0.05(-0.11%)
Jan 04, 2011 45.06 45.07 44.05 44.60 3,152,966 -0.26(-0.57%)
Jan 03, 2011 45.16 45.59 44.85 44.86 2,947,357 +0.02(+0.04%)
Dec 31, 2010 44.81 44.84 44.52 44.84 1,143,285 +0.03(+0.06%)
Dec 30, 2010 44.82 45.00 44.74 44.81 932,341 -0.02(-0.04%)
Dec 29, 2010 44.97 45.14 44.83 44.83 1,717,675 -0.06(-0.13%)
Dec 28, 2010 44.99 45.02 44.52 44.89 1,095,797 +0.04(+0.08%)
Dec 27, 2010 44.65 44.95 44.46 44.85 1,218,424 +0.07(+0.15%)
Dec 23, 2010 44.85 44.96 44.66 44.78 1,593,739 +0.00(+0.00%)
Dec 22, 2010 45.07 45.22 44.68 44.78 1,914,269 -0.23(-0.51%)
Dec 21, 2010 44.19 45.10 44.19 45.01 3,123,983 +0.56(+1.26%)
Dec 20, 2010 44.42 44.63 44.09 44.45 2,160,480 -0.02(-0.04%)
Dec 17, 2010 44.42 44.64 43.98 44.47 3,601,145 +0.01(+0.02%)
Dec 16, 2010 42.93 44.52 42.93 44.46 4,479,804 +0.84(+1.92%)
Dec 15, 2010 43.50 44.10 43.44 43.62 5,954,467 +0.17(+0.39%)
Dec 14, 2010 43.52 43.62 43.27 43.45 3,978,340 -0.06(-0.13%)
Dec 13, 2010 44.02 44.54 43.46 43.51 5,675,085 -0.08(-0.17%)
Dec 10, 2010 43.36 43.71 43.23 43.59 1,887,553 +0.34(+0.79%)
Dec 09, 2010 43.42 43.47 43.10 43.24 1,404,025 +0.04(+0.09%)
Dec 08, 2010 43.19 43.54 42.97 43.21 2,486,535 +0.11(+0.26%)
Dec 07, 2010 42.80 43.56 42.74 43.09 4,595,058 +0.58(+1.36%)
Dec 06, 2010 42.35 42.73 42.18 42.51 2,939,833 +0.15(+0.36%)
Dec 03, 2010 42.05 42.40 41.89 42.36 2,803,741 +0.08(+0.18%)
Dec 02, 2010 41.88 42.63 41.86 42.28 2,856,957 +0.36(+0.86%)
Dec 01, 2010 41.72 42.04 41.69 41.92 2,918,832 +0.83(+2.01%)
Nov 30, 2010 40.68 41.23 40.54 41.10 3,924,616 -0.08(-0.18%)
Nov 29, 2010 41.48 41.60 40.78 41.17 2,783,192 -0.61(-1.46%)
Nov 26, 2010 41.57 41.90 41.38 41.78 1,007,045 -0.26(-0.61%)
Nov 24, 2010 41.11 42.04 42.04 42.04 2,636,473 +1.13(+2.76%)
Nov 23, 2010 40.96 41.07 40.61 40.91 2,002,370 -0.57(-1.37%)
Nov 22, 2010 41.26 41.52 41.01 41.48 2,153,421 -0.04(-0.09%)
Nov 19, 2010 40.95 41.54 40.60 41.52 3,247,291 +0.44(+1.06%)
Nov 18, 2010 40.89 41.41 40.84 41.08 3,506,848 +0.62(+1.53%)
Nov 17, 2010 40.70 40.75 40.32 40.46 3,149,604 -0.21(-0.51%)
Nov 16, 2010 41.40 41.40 40.37 40.67 3,205,657 -0.93(-2.24%)
Nov 15, 2010 41.58 42.03 41.50 41.60 2,569,381 +0.22(+0.53%)
Nov 12, 2010 41.59 41.98 41.18 41.38 2,799,591 -0.51(-1.22%)
Nov 11, 2010 40.98 41.93 40.83 41.90 3,335,285 +0.39(+0.94%)
Nov 10, 2010 41.28 41.56 41.14 41.51 4,111,172 +0.27(+0.65%)
Nov 09, 2010 42.38 42.48 41.13 41.24 6,908,795 -0.95(-2.25%)
Nov 08, 2010 42.46 42.46 41.84 42.19 3,517,809 -0.57(-1.33%)
Nov 05, 2010 42.33 42.76 42.24 42.76 2,735,990 +0.29(+0.67%)
Nov 04, 2010 41.78 42.73 41.78 42.47 3,948,964 +0.86(+2.05%)
Nov 03, 2010 41.52 41.68 40.97 41.62 3,139,368 +0.11(+0.27%)
Nov 02, 2010 41.44 41.62 41.25 41.51 2,101,885 +0.46(+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.