Skip to main content

Danaher Corp (NY: DHR )

265.35 -2.62 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 52.32 53.38 52.07 53.28 2,533,090 +0.78(+1.48%)
Dec 28, 2012 52.79 53.06 52.42 52.50 1,752,601 -0.73(-1.36%)
Dec 27, 2012 53.02 53.42 52.63 53.22 1,920,194 +0.11(+0.22%)
Dec 26, 2012 53.39 53.61 52.99 53.11 1,619,840 -0.27(-0.50%)
Dec 24, 2012 53.42 53.62 53.17 53.38 667,928 -0.11(-0.21%)
Dec 21, 2012 53.18 53.65 52.99 53.49 3,644,020 -0.42(-0.78%)
Dec 20, 2012 53.25 53.99 53.20 53.91 3,362,358 +0.79(+1.49%)
Dec 19, 2012 53.72 53.81 53.11 53.12 3,607,471 -0.63(-1.17%)
Dec 18, 2012 52.80 53.83 52.72 53.75 3,350,376 +0.89(+1.68%)
Dec 17, 2012 52.25 52.88 52.18 52.86 3,503,618 +0.84(+1.61%)
Dec 14, 2012 52.27 52.45 51.99 52.02 2,526,504 -0.35(-0.67%)
Dec 13, 2012 52.08 52.68 51.84 52.37 4,261,365 +0.21(+0.40%)
Dec 12, 2012 51.37 52.66 51.06 52.16 5,005,499 +1.11(+2.18%)
Dec 11, 2012 51.10 51.50 50.92 51.05 3,248,201 +0.11(+0.22%)
Dec 10, 2012 51.04 51.10 50.78 50.94 2,730,571 -0.09(-0.17%)
Dec 07, 2012 50.97 51.17 50.49 51.02 1,983,448 +0.41(+0.81%)
Dec 06, 2012 50.67 50.92 50.44 50.61 2,879,684 -0.27(-0.52%)
Dec 05, 2012 50.96 51.34 50.38 50.88 3,157,223 +0.10(+0.19%)
Dec 04, 2012 51.00 51.14 50.61 50.79 3,020,106 -0.69(-1.33%)
Nov 30, 2012 51.17 51.57 50.96 51.47 3,690,783 +0.31(+0.62%)
Nov 29, 2012 50.66 51.28 50.55 51.16 3,995,999 +0.80(+1.59%)
Nov 28, 2012 49.86 50.48 49.64 50.36 5,258,018 +0.56(+1.13%)
Nov 27, 2012 50.27 50.35 49.71 49.79 4,755,277 -0.46(-0.91%)
Nov 26, 2012 50.59 50.69 50.15 50.25 3,188,514 -0.76(-1.50%)
Nov 23, 2012 50.68 51.02 50.59 51.02 1,081,393 +0.43(+0.85%)
Nov 21, 2012 50.24 50.97 50.08 50.59 2,641,350 +0.38(+0.76%)
Nov 20, 2012 50.16 50.20 49.78 50.20 3,067,847 -0.25(-0.49%)
Nov 19, 2012 50.00 50.45 49.93 50.45 3,021,549 +0.87(+1.75%)
Nov 16, 2012 49.32 49.76 49.08 49.58 4,761,483 +0.39(+0.80%)
Nov 15, 2012 49.02 49.32 48.95 49.19 4,067,471 +0.16(+0.33%)
Nov 14, 2012 49.87 50.02 48.96 49.03 4,977,425 -0.67(-1.34%)
Nov 13, 2012 49.37 50.12 49.30 49.70 3,139,818 +0.04(+0.08%)
Nov 12, 2012 49.65 49.97 49.49 49.66 1,900,281 +0.05(+0.10%)
Nov 09, 2012 49.32 50.04 49.25 49.61 2,981,945 +0.14(+0.29%)
Nov 08, 2012 49.59 49.85 49.45 49.47 4,069,464 -0.10(-0.19%)
Nov 07, 2012 49.81 49.90 49.43 49.57 4,066,768 -0.79(-1.57%)
Nov 06, 2012 50.05 50.65 49.78 50.36 3,388,017 +0.57(+1.15%)
Nov 05, 2012 49.52 49.99 49.40 49.78 5,831,119 +0.24(+0.48%)
Nov 02, 2012 50.28 50.57 49.50 49.55 6,344,937 -0.33(-0.67%)
Nov 01, 2012 49.59 49.99 49.54 49.88 6,827,209 +0.54(+1.10%)
Oct 31, 2012 50.11 50.98 49.27 49.34 5,017,984 -0.04(-0.08%)
Oct 26, 2012 49.93 49.37 49.37 49.37 6,494,718 -0.46(-0.92%)
Oct 25, 2012 48.35 50.10 48.29 49.83 13,207,912 +0.00(+0.00%)
Oct 24, 2012 50.28 50.84 49.73 49.83 3,705,169 -0.13(-0.27%)
Oct 23, 2012 49.75 50.17 49.12 49.97 5,170,778 -0.91(-1.78%)
Oct 19, 2012 50.70 51.27 50.42 50.87 7,363,462 -0.10(-0.21%)
Oct 18, 2012 50.93 51.50 50.14 50.98 14,507,149 -2.53(-4.72%)
Oct 17, 2012 54.29 54.35 53.34 53.50 4,934,641 -0.48(-0.88%)
Oct 16, 2012 53.90 54.34 53.86 53.98 2,849,216 +0.30(+0.55%)
Oct 15, 2012 53.46 53.80 53.28 53.69 2,948,105 +0.34(+0.64%)
Oct 12, 2012 53.50 53.89 53.08 53.34 3,179,989 +0.00(+0.00%)
Oct 11, 2012 53.04 53.91 52.87 53.34 3,001,815 +0.57(+1.08%)
Oct 10, 2012 52.78 53.26 52.68 52.77 2,924,090 -0.10(-0.18%)
Oct 09, 2012 54.18 54.18 52.75 52.87 4,247,543 -1.34(-2.46%)
Oct 08, 2012 53.81 54.39 53.60 54.20 2,059,547 +0.35(+0.66%)
Oct 05, 2012 54.17 54.40 53.64 53.85 1,947,732 -0.09(-0.16%)
Oct 04, 2012 54.05 54.23 53.57 53.93 2,093,638 +0.10(+0.19%)
Oct 03, 2012 53.53 54.07 53.32 53.83 2,473,200 +0.55(+1.04%)
Oct 02, 2012 53.84 53.94 52.95 53.28 2,594,425 -0.37(-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.