Skip to main content

Danaher Corp (NY: DHR )

264.86 -3.12 (-1.16%)
Streaming Delayed Price Updated: 11:02 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 50.84 51.15 50.25 50.31 4,954,373 -0.51(-1.01%)
Feb 28, 2012 50.63 51.02 50.41 50.83 2,662,691 +0.17(+0.34%)
Feb 27, 2012 50.60 51.02 50.29 50.66 2,773,822 -0.12(-0.24%)
Feb 24, 2012 50.91 50.95 50.59 50.78 2,187,091 -0.15(-0.30%)
Feb 23, 2012 50.62 51.06 50.23 50.93 3,034,357 +0.35(+0.70%)
Feb 22, 2012 50.56 50.76 50.31 50.58 2,388,024 -0.10(-0.21%)
Feb 21, 2012 50.31 50.72 50.12 50.69 3,073,003 +0.75(+1.51%)
Feb 17, 2012 50.05 50.20 49.70 49.93 2,506,594 +0.04(+0.08%)
Feb 16, 2012 48.81 49.96 48.63 49.90 3,323,480 +1.11(+2.28%)
Feb 15, 2012 49.32 49.42 48.69 48.78 3,273,188 -0.49(-0.99%)
Feb 14, 2012 49.23 49.48 48.91 49.27 3,015,970 -0.17(-0.35%)
Feb 13, 2012 49.52 49.64 49.14 49.44 3,960,244 +0.36(+0.74%)
Feb 10, 2012 49.36 49.51 48.87 49.08 4,419,093 -0.74(-1.49%)
Feb 09, 2012 49.64 49.97 49.45 49.82 5,115,959 +0.26(+0.52%)
Feb 08, 2012 49.88 49.99 49.43 49.56 3,920,762 -0.38(-0.76%)
Feb 07, 2012 49.98 50.26 49.66 49.94 1,896,332 -0.36(-0.72%)
Feb 06, 2012 50.02 50.46 50.00 50.31 1,547,931 -0.05(-0.09%)
Feb 03, 2012 50.76 50.83 50.23 50.35 3,275,511 +0.21(+0.42%)
Feb 02, 2012 50.48 50.82 50.08 50.14 2,901,848 -0.30(-0.59%)
Feb 01, 2012 50.29 51.05 50.11 50.44 5,206,438 +0.43(+0.86%)
Jan 31, 2012 49.76 50.67 49.43 50.01 4,548,036 +0.08(+0.15%)
Jan 30, 2012 49.43 49.93 49.05 49.93 3,525,906 +0.16(+0.33%)
Jan 27, 2012 49.73 50.10 49.62 49.77 3,112,842 -0.36(-0.72%)
Jan 26, 2012 50.60 50.66 49.92 50.13 3,513,098 -0.37(-0.74%)
Jan 25, 2012 50.09 50.67 49.77 50.51 3,037,489 +0.22(+0.44%)
Jan 24, 2012 49.08 50.37 48.91 50.29 4,548,978 +0.86(+1.73%)
Jan 23, 2012 48.95 49.51 48.92 49.43 3,742,400 +0.53(+1.09%)
Jan 20, 2012 49.12 49.29 48.76 48.90 3,154,694 -0.17(-0.35%)
Jan 19, 2012 49.31 49.32 48.84 49.07 2,159,534 -0.06(-0.12%)
Jan 18, 2012 48.27 49.18 48.21 49.12 2,910,011 +0.71(+1.48%)
Jan 17, 2012 48.56 48.99 48.24 48.41 2,597,983 +0.32(+0.67%)
Jan 13, 2012 47.90 48.16 47.66 48.09 2,658,986 -0.30(-0.61%)
Jan 12, 2012 48.10 48.48 47.85 48.38 2,908,373 +0.51(+1.07%)
Jan 11, 2012 47.22 48.00 47.11 47.87 3,167,688 +0.50(+1.05%)
Jan 10, 2012 46.68 47.50 46.58 47.37 3,677,620 +1.10(+2.39%)
Jan 09, 2012 46.02 46.32 45.62 46.27 2,243,527 +0.24(+0.52%)
Jan 06, 2012 46.17 46.37 45.62 46.03 2,175,619 -0.25(-0.54%)
Jan 05, 2012 45.71 46.31 45.24 46.28 3,629,282 +0.22(+0.48%)
Jan 04, 2012 46.09 46.13 45.57 46.06 2,449,865 +1.26(+2.81%)
Dec 30, 2011 45.00 45.22 44.76 44.80 1,736,589 -0.42(-0.93%)
Dec 29, 2011 44.63 45.28 44.60 45.22 1,765,796 +0.60(+1.34%)
Dec 28, 2011 45.28 45.63 44.50 44.62 1,964,501 -0.75(-1.65%)
Dec 27, 2011 45.48 45.66 45.13 45.37 1,674,991 -0.11(-0.25%)
Dec 23, 2011 44.84 45.49 44.66 45.48 2,205,996 +0.61(+1.36%)
Dec 21, 2011 45.78 45.81 44.41 44.87 3,041,235 -0.80(-1.75%)
Dec 20, 2011 44.79 45.74 44.42 45.67 3,004,032 +1.68(+3.83%)
Dec 19, 2011 44.44 44.62 43.81 43.99 2,861,020 -0.15(-0.35%)
Dec 16, 2011 44.37 44.80 43.84 44.14 5,344,522 +0.18(+0.41%)
Dec 15, 2011 44.19 44.55 43.83 43.96 4,328,415 +0.20(+0.46%)
Dec 14, 2011 43.07 43.93 42.95 43.76 5,419,363 +0.58(+1.34%)
Dec 13, 2011 43.54 44.15 42.89 43.18 4,983,052 -0.30(-0.70%)
Dec 12, 2011 44.03 44.13 43.17 43.48 3,291,439 -1.18(-2.64%)
Dec 09, 2011 43.84 44.79 43.71 44.66 3,335,750 +0.96(+2.20%)
Dec 08, 2011 44.69 44.79 43.57 43.70 3,570,208 -1.36(-3.02%)
Dec 07, 2011 45.43 45.49 44.42 45.06 4,152,896 -0.64(-1.40%)
Dec 06, 2011 45.50 45.97 44.89 45.70 3,753,496 +0.36(+0.80%)
Dec 05, 2011 46.12 46.14 44.97 45.34 3,731,358 +0.12(+0.27%)
Dec 02, 2011 46.31 46.47 45.17 45.21 5,122,246 -0.87(-1.88%)
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.