Skip to main content

Danaher Corp (NY: DHR )

273.41 +14.39 (+5.56%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 45.94 46.51 45.79 46.05 5,502,487 +1.74(+3.93%)
Nov 29, 2011 44.38 44.80 44.07 44.31 2,832,166 +0.27(+0.61%)
Nov 28, 2011 43.81 44.34 43.53 44.04 4,077,304 +1.63(+3.84%)
Nov 25, 2011 42.30 43.16 42.25 42.42 1,191,780 -0.10(-0.22%)
Nov 23, 2011 43.32 43.50 42.51 42.51 3,324,502 -1.31(-3.00%)
Nov 22, 2011 43.79 44.26 43.30 43.82 2,774,380 -0.17(-0.39%)
Nov 21, 2011 44.25 44.40 43.52 44.00 2,441,495 -1.05(-2.32%)
Nov 18, 2011 45.21 45.37 44.62 45.04 2,891,880 +0.27(+0.60%)
Nov 17, 2011 45.67 45.81 44.30 44.78 4,211,893 -1.13(-2.47%)
Nov 16, 2011 46.48 47.06 45.83 45.91 3,780,374 -1.20(-2.55%)
Nov 15, 2011 46.66 47.46 46.29 47.11 2,688,297 +0.21(+0.45%)
Nov 14, 2011 47.12 47.34 46.66 46.90 1,920,380 -0.42(-0.89%)
Nov 11, 2011 46.92 47.74 46.70 47.32 2,319,359 +1.07(+2.30%)
Nov 10, 2011 46.33 46.79 45.98 46.25 4,274,206 +0.52(+1.14%)
Nov 09, 2011 45.96 46.61 45.60 45.73 4,275,053 -1.50(-3.18%)
Nov 08, 2011 46.86 47.33 46.36 47.23 3,215,229 +0.57(+1.22%)
Nov 07, 2011 46.23 46.74 45.70 46.66 3,166,763 +0.26(+0.55%)
Nov 04, 2011 46.22 46.59 45.55 46.40 2,939,677 -0.28(-0.59%)
Nov 03, 2011 46.83 46.84 46.10 46.68 5,133,182 +0.52(+1.13%)
Nov 02, 2011 46.57 46.57 45.60 46.16 3,249,384 +1.09(+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.