Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 52.25 53.20 51.90 52.51 4,331,491 +0.08(+0.15%)
Jan 30, 2012 51.90 52.43 51.50 52.43 3,358,028 +0.17(+0.33%)
Jan 27, 2012 52.22 52.61 52.10 52.26 2,964,631 -0.38(-0.72%)
Jan 26, 2012 53.13 53.19 52.42 52.64 3,345,830 -0.39(-0.74%)
Jan 25, 2012 52.59 53.20 52.26 53.03 2,892,866 +0.23(+0.44%)
Jan 24, 2012 51.53 52.89 51.36 52.80 4,332,388 +0.90(+1.73%)
Jan 23, 2012 51.40 51.98 51.37 51.90 3,564,214 +0.56(+1.09%)
Jan 20, 2012 51.58 51.75 51.20 51.34 3,004,490 -0.18(-0.35%)
Jan 19, 2012 51.78 51.79 51.28 51.52 2,056,713 -0.06(-0.12%)
Jan 18, 2012 50.68 51.64 50.62 51.58 2,771,457 +0.75(+1.48%)
Jan 17, 2012 50.99 51.44 50.65 50.83 2,474,286 +0.34(+0.67%)
Jan 13, 2012 50.29 50.57 50.04 50.49 2,532,384 -0.31(-0.61%)
Jan 12, 2012 50.50 50.90 50.24 50.80 2,769,897 +0.54(+1.07%)
Jan 11, 2012 49.58 50.40 49.47 50.26 3,016,866 +0.52(+1.05%)
Jan 10, 2012 49.01 49.87 48.91 49.74 3,502,518 +1.16(+2.39%)
Jan 09, 2012 48.32 48.64 47.90 48.58 2,136,707 +0.25(+0.52%)
Jan 06, 2012 48.48 48.69 47.90 48.33 2,072,032 -0.26(-0.54%)
Jan 05, 2012 47.99 48.63 47.50 48.59 3,456,482 +0.23(+0.48%)
Jan 04, 2012 48.39 48.44 47.85 48.36 2,333,220 +1.32(+2.81%)
Dec 30, 2011 47.25 47.48 47.00 47.04 1,653,905 -0.44(-0.93%)
Dec 29, 2011 46.86 47.54 46.83 47.48 1,681,722 +0.63(+1.34%)
Dec 28, 2011 47.54 47.91 46.72 46.85 1,870,966 -0.81(-1.70%)
Dec 27, 2011 47.78 47.97 47.41 47.66 1,594,404 -0.12(-0.25%)
Dec 23, 2011 47.11 47.79 46.92 47.78 2,099,861 +0.64(+1.36%)
Dec 21, 2011 48.09 48.13 46.65 47.14 2,894,914 -0.84(-1.75%)
Dec 20, 2011 47.05 48.05 46.66 47.98 2,859,501 +1.77(+3.83%)
Dec 19, 2011 46.69 46.87 46.02 46.21 2,723,370 -0.16(-0.35%)
Dec 16, 2011 46.61 47.06 46.05 46.37 5,087,385 +0.19(+0.41%)
Dec 15, 2011 46.42 46.80 46.05 46.18 4,120,165 +0.21(+0.46%)
Dec 14, 2011 45.25 46.15 45.12 45.97 5,158,625 +0.61(+1.34%)
Dec 13, 2011 45.74 46.38 45.06 45.36 4,743,306 -0.32(-0.70%)
Dec 12, 2011 46.26 46.36 45.35 45.68 3,133,081 -1.24(-2.64%)
Dec 09, 2011 46.06 47.05 45.92 46.92 3,175,260 +1.01(+2.20%)
Dec 08, 2011 46.95 47.05 45.77 45.91 3,398,437 -1.43(-3.02%)
Dec 07, 2011 47.73 47.79 46.67 47.34 3,953,091 -0.67(-1.40%)
Dec 06, 2011 47.80 48.29 47.16 48.01 3,572,907 +0.38(+0.80%)
Dec 05, 2011 48.45 48.47 47.24 47.63 3,551,834 +0.13(+0.27%)
Dec 02, 2011 48.65 48.82 47.45 47.50 4,875,803 -0.91(-1.88%)
Dec 01, 2011 48.43 49.00 48.26 48.41 2,648,929 +0.03(+0.06%)
Nov 30, 2011 48.26 48.86 48.10 48.38 5,237,750 +1.83(+3.93%)
Nov 29, 2011 46.62 47.06 46.30 46.55 2,695,904 +0.28(+0.61%)
Nov 28, 2011 46.02 46.58 45.73 46.27 3,881,136 +1.71(+3.84%)
Nov 25, 2011 44.44 45.34 44.39 44.56 1,134,441 -0.10(-0.22%)
Nov 23, 2011 45.51 45.70 44.66 44.66 3,164,553 -1.38(-3.00%)
Nov 22, 2011 46.00 46.50 45.49 46.04 2,640,898 -0.18(-0.39%)
Nov 21, 2011 46.49 46.64 45.72 46.22 2,324,029 -1.10(-2.32%)
Nov 18, 2011 47.50 47.66 46.87 47.32 2,752,745 +0.28(+0.60%)
Nov 17, 2011 47.98 48.13 46.54 47.04 4,009,249 -1.19(-2.47%)
Nov 16, 2011 48.83 49.44 48.15 48.23 3,598,492 -1.26(-2.55%)
Nov 15, 2011 49.02 49.86 48.63 49.49 2,558,957 +0.22(+0.45%)
Nov 14, 2011 49.50 49.73 49.02 49.27 1,827,986 -0.44(-0.89%)
Nov 11, 2011 49.29 50.15 49.06 49.71 2,207,770 +1.12(+2.30%)
Nov 10, 2011 48.67 49.15 48.30 48.59 4,068,564 +0.55(+1.14%)
Nov 09, 2011 48.28 48.97 47.90 48.04 4,069,370 -1.58(-3.18%)
Nov 08, 2011 49.23 49.72 48.70 49.62 3,060,537 +0.60(+1.22%)
Nov 07, 2011 48.57 49.10 48.01 49.02 3,014,403 +0.27(+0.55%)
Nov 04, 2011 48.56 48.94 47.85 48.75 2,798,243 -0.29(-0.59%)
Nov 03, 2011 49.20 49.21 48.43 49.04 4,886,213 +0.55(+1.13%)
Nov 02, 2011 48.92 48.92 47.91 48.49 3,093,049 +1.14(+2.41%)
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.