Skip to main content

Danaher Corp (NY: DHR )

250.24 +1.47 (+0.59%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 33.89 34.06 33.71 33.74 2,305,636 -0.32(-0.93%)
Dec 29, 2011 33.61 34.10 33.59 34.06 2,344,414 +0.45(+1.34%)
Dec 28, 2011 34.10 34.37 33.51 33.61 2,608,231 -0.56(-1.65%)
Dec 27, 2011 34.26 34.39 33.99 34.17 2,223,855 -0.09(-0.25%)
Dec 23, 2011 33.78 34.26 33.64 34.26 2,928,861 +0.46(+1.36%)
Dec 21, 2011 34.48 34.51 33.45 33.80 4,037,791 -0.60(-1.75%)
Dec 20, 2011 33.73 34.45 33.45 34.40 3,988,397 +1.27(+3.83%)
Dec 19, 2011 33.47 33.60 32.99 33.13 3,798,523 -0.11(-0.35%)
Dec 16, 2011 33.42 33.74 33.02 33.25 7,095,823 +0.14(+0.41%)
Dec 15, 2011 33.28 33.55 33.02 33.11 5,746,757 +0.15(+0.46%)
Dec 14, 2011 32.44 33.09 32.35 32.96 7,195,188 +0.44(+1.34%)
Dec 13, 2011 32.79 33.25 32.31 32.52 6,615,906 -0.23(-0.70%)
Dec 12, 2011 33.17 33.24 32.51 32.75 4,369,984 -0.89(-2.64%)
Dec 09, 2011 33.02 33.73 32.92 33.64 4,428,814 +0.72(+2.20%)
Dec 08, 2011 33.66 33.73 32.81 32.92 4,740,099 -1.03(-3.02%)
Dec 07, 2011 34.22 34.26 33.46 33.94 5,513,724 -0.48(-1.40%)
Dec 06, 2011 34.27 34.62 33.81 34.42 4,983,448 +0.27(+0.80%)
Dec 05, 2011 34.74 34.75 33.87 34.15 4,954,055 +0.09(+0.27%)
Dec 02, 2011 34.88 35.00 34.02 34.06 6,800,711 -0.65(-1.88%)
Dec 01, 2011 34.72 35.13 34.60 34.71 3,694,694 +0.02(+0.06%)
Nov 30, 2011 34.60 35.03 34.49 34.69 7,305,551 +1.31(+3.93%)
Nov 29, 2011 33.42 33.74 33.20 33.37 3,760,214 +0.20(+0.61%)
Nov 28, 2011 32.99 33.40 32.79 33.17 5,413,362 +1.23(+3.84%)
Nov 25, 2011 31.86 32.51 31.83 31.95 1,582,304 -0.07(-0.22%)
Nov 23, 2011 32.63 32.76 32.02 32.02 4,413,880 -0.99(-3.00%)
Nov 22, 2011 32.98 33.34 32.61 33.01 3,683,493 -0.13(-0.39%)
Nov 21, 2011 33.33 33.44 32.78 33.14 3,241,527 -0.79(-2.32%)
Nov 18, 2011 34.06 34.17 33.60 33.93 3,839,495 +0.20(+0.60%)
Nov 17, 2011 34.40 34.51 33.37 33.73 5,592,052 -0.85(-2.47%)
Nov 16, 2011 35.01 35.44 34.52 34.58 5,019,133 -0.90(-2.55%)
Nov 15, 2011 35.15 35.75 34.87 35.48 3,569,202 +0.16(+0.45%)
Nov 14, 2011 35.49 35.65 35.15 35.32 2,549,653 -0.32(-0.88%)
Nov 11, 2011 35.34 35.96 35.18 35.64 3,079,371 +0.80(+2.31%)
Nov 10, 2011 34.89 35.24 34.63 34.84 5,674,784 +0.39(+1.14%)
Nov 09, 2011 34.61 35.11 34.34 34.44 5,675,908 -1.13(-3.18%)
Nov 08, 2011 35.30 35.65 34.92 35.58 4,268,800 +0.43(+1.22%)
Nov 07, 2011 34.82 35.20 34.42 35.15 4,204,453 +0.19(+0.55%)
Nov 04, 2011 34.82 35.09 34.31 34.95 3,902,955 -0.21(-0.59%)
Nov 03, 2011 35.27 35.28 34.72 35.16 6,815,231 +0.39(+1.13%)
Nov 02, 2011 35.07 35.07 34.35 34.77 4,314,147 +0.82(+2.41%)
Nov 01, 2011 33.72 34.42 33.28 33.95 8,482,898 -0.72(-2.07%)
Oct 31, 2011 35.94 36.21 34.64 34.66 7,578,523 -1.80(-4.93%)
Oct 28, 2011 35.68 36.55 35.53 36.46 7,246,566 +0.72(+2.03%)
Oct 27, 2011 35.25 35.97 35.11 35.74 6,175,835 +1.46(+4.27%)
Oct 26, 2011 34.42 34.59 33.81 34.28 6,479,538 +0.28(+0.82%)
Oct 25, 2011 34.23 34.42 33.76 34.00 6,398,788 -0.62(-1.78%)
Oct 24, 2011 33.62 34.69 33.52 34.61 7,436,368 +0.98(+2.92%)
Oct 21, 2011 32.75 33.90 32.75 33.63 7,093,572 +1.16(+3.58%)
Oct 20, 2011 31.83 32.83 31.64 32.47 6,054,691 +0.87(+2.74%)
Oct 19, 2011 32.21 32.56 31.52 31.60 6,351,662 -0.73(-2.26%)
Oct 18, 2011 31.42 32.62 31.32 32.33 6,340,144 +0.81(+2.57%)
Oct 17, 2011 32.56 32.56 31.44 31.52 3,750,731 -1.01(-3.11%)
Oct 14, 2011 32.61 32.91 32.10 32.54 4,447,956 +0.38(+1.18%)
Oct 13, 2011 32.06 32.26 31.47 32.16 4,178,150 -0.20(-0.62%)
Oct 12, 2011 31.91 32.88 31.80 32.36 6,015,666 +0.70(+2.22%)
Oct 11, 2011 31.42 31.80 31.34 31.65 4,130,324 -0.03(-0.09%)
Oct 10, 2011 30.85 31.71 30.83 31.68 3,434,367 +1.37(+4.52%)
Oct 07, 2011 30.34 30.71 30.03 30.31 8,861,827 -0.27(-0.89%)
Oct 06, 2011 30.17 30.61 29.63 30.59 6,679,033 +0.67(+2.25%)
Oct 05, 2011 29.74 30.04 29.30 29.91 6,473,671 +0.36(+1.21%)
Oct 04, 2011 28.73 29.62 28.20 29.55 10,050,199 +0.57(+1.98%)
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.