Danaher Corp (NY: DHR )

326.50 USD -0.02 (-0.01%)
Streaming Delayed Price Updated: 12:12 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 54.83 55.95 54.57 55.83 2,417,010 +0.81(+1.48%)
Dec 28, 2012 55.33 55.61 54.94 55.02 1,672,288 -0.76(-1.36%)
Dec 27, 2012 55.57 55.99 55.16 55.78 1,832,201 +0.12(+0.22%)
Dec 26, 2012 55.95 56.18 55.53 55.66 1,545,610 -0.28(-0.50%)
Dec 24, 2012 55.99 56.20 55.72 55.94 637,320 -0.12(-0.21%)
Dec 21, 2012 55.73 56.23 55.53 56.06 3,477,031 -0.44(-0.78%)
Dec 20, 2012 55.81 56.58 55.76 56.50 3,208,277 +0.83(+1.49%)
Dec 19, 2012 56.30 56.39 55.66 55.67 3,442,157 -0.66(-1.17%)
Dec 18, 2012 55.34 56.41 55.25 56.33 3,196,844 +0.93(+1.68%)
Dec 17, 2012 54.76 55.42 54.69 55.40 3,343,063 +0.88(+1.61%)
Dec 14, 2012 54.78 54.97 54.49 54.52 2,410,726 -0.37(-0.67%)
Dec 13, 2012 54.58 55.21 54.33 54.89 4,066,086 +0.22(+0.40%)
Dec 12, 2012 53.84 55.19 53.51 54.67 4,776,120 +1.14(+2.13%)
Dec 11, 2012 53.58 54.00 53.39 53.53 3,097,903 +0.12(+0.22%)
Dec 10, 2012 53.52 53.58 53.24 53.41 2,604,225 -0.09(-0.17%)
Dec 07, 2012 53.44 53.65 52.94 53.50 1,891,672 +0.43(+0.81%)
Dec 06, 2012 53.13 53.39 52.89 53.07 2,746,438 -0.28(-0.52%)
Dec 05, 2012 53.43 53.83 52.82 53.35 3,011,135 +0.10(+0.19%)
Dec 04, 2012 53.47 53.62 53.07 53.25 2,880,363 -0.72(-1.33%)
Nov 30, 2012 53.65 54.07 53.43 53.97 3,520,007 +0.33(+0.62%)
Nov 29, 2012 53.12 53.77 53.00 53.64 3,811,100 +0.84(+1.59%)
Nov 28, 2012 52.28 52.93 52.05 52.80 5,014,724 +0.59(+1.13%)
Nov 27, 2012 52.71 52.79 52.12 52.21 4,535,245 -0.48(-0.91%)
Nov 26, 2012 53.04 53.15 52.58 52.69 3,040,978 -0.80(-1.50%)
Nov 23, 2012 53.14 53.50 53.04 53.49 1,031,356 +0.45(+0.85%)
Nov 21, 2012 52.68 53.44 52.51 53.04 2,519,132 +0.40(+0.76%)
Nov 20, 2012 52.59 52.64 52.20 52.64 2,925,895 -0.26(-0.49%)
Nov 19, 2012 52.43 52.90 52.35 52.90 2,881,739 +0.91(+1.75%)
Nov 16, 2012 51.71 52.17 51.46 51.99 4,541,164 +0.41(+0.79%)
Nov 15, 2012 51.40 51.71 51.32 51.58 3,879,265 +0.17(+0.33%)
Nov 14, 2012 52.29 52.45 51.34 51.41 4,747,114 -0.70(-1.34%)
Nov 13, 2012 51.76 52.55 51.69 52.11 2,994,535 +0.04(+0.08%)
Nov 12, 2012 52.06 52.39 51.89 52.07 1,812,353 +0.05(+0.10%)
Nov 09, 2012 51.71 52.47 51.64 52.02 2,843,967 +0.15(+0.29%)
Nov 08, 2012 52.00 52.27 51.85 51.87 3,881,166 -0.10(-0.19%)
Nov 07, 2012 52.23 52.33 51.83 51.97 3,878,594 -0.83(-1.57%)
Nov 06, 2012 52.48 53.11 52.20 52.80 3,231,250 +0.60(+1.15%)
Nov 05, 2012 51.92 52.42 51.80 52.20 5,561,307 +0.25(+0.48%)
Nov 02, 2012 52.72 53.02 51.90 51.95 6,051,350 -0.35(-0.67%)
Nov 01, 2012 52.00 52.42 51.94 52.30 6,511,306 +0.57(+1.10%)
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%)
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.