Danaher Corp (NY: DHR )

325.74 USD +1.63 (+0.50%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 50.38 50.77 50.16 50.60 4,566,055 +0.09(+0.18%)
Feb 25, 2011 50.11 50.59 49.92 50.51 2,257,361 +0.75(+1.51%)
Feb 24, 2011 49.27 49.95 49.24 49.76 3,832,963 +0.17(+0.34%)
Feb 23, 2011 50.35 50.61 49.08 49.59 3,887,155 -0.88(-1.74%)
Feb 22, 2011 51.24 51.43 50.36 50.47 3,051,029 -1.32(-2.55%)
Feb 18, 2011 51.21 51.83 51.08 51.79 2,872,686 +0.64(+1.25%)
Feb 17, 2011 50.98 51.37 50.83 51.15 3,465,135 -0.11(-0.21%)
Feb 16, 2011 51.50 51.87 51.19 51.26 2,371,063 -0.14(-0.27%)
Feb 15, 2011 51.14 51.52 51.03 51.40 3,170,881 +0.01(+0.02%)
Feb 14, 2011 51.52 51.64 51.00 51.39 2,542,127 -0.22(-0.43%)
Feb 11, 2011 50.71 52.21 50.71 51.61 7,277,301 +0.60(+1.18%)
Feb 10, 2011 49.67 51.03 49.66 51.01 4,507,241 +1.17(+2.35%)
Feb 09, 2011 49.74 50.03 49.33 49.84 2,491,325 +0.10(+0.20%)
Feb 08, 2011 49.59 50.36 49.46 49.74 4,853,778 +0.71(+1.45%)
Feb 07, 2011 50.04 50.29 48.93 49.03 9,562,148 +1.05(+2.19%)
Feb 04, 2011 47.62 48.20 47.51 47.98 2,808,559 +0.53(+1.12%)
Feb 03, 2011 47.59 47.60 47.08 47.45 2,902,789 -0.23(-0.48%)
Feb 02, 2011 47.45 47.86 47.20 47.68 2,500,964 +0.09(+0.19%)
Feb 01, 2011 46.44 47.73 46.25 47.59 4,713,556 +1.53(+3.32%)
Jan 31, 2011 46.09 46.31 45.63 46.06 4,530,523 +0.01(+0.02%)
Jan 28, 2011 46.59 46.85 45.65 46.05 4,545,903 -0.60(-1.29%)
Jan 27, 2011 47.61 47.61 46.33 46.65 5,104,804 -0.65(-1.37%)
Jan 26, 2011 47.32 47.75 46.93 47.30 3,412,863 +0.12(+0.25%)
Jan 25, 2011 47.31 47.36 46.61 47.18 2,100,465 -0.19(-0.40%)
Jan 24, 2011 46.41 47.37 46.26 47.37 2,779,815 +1.07(+2.31%)
Jan 21, 2011 46.94 47.10 46.23 46.30 3,092,186 +0.04(+0.09%)
Jan 20, 2011 46.72 46.93 46.02 46.26 3,706,884 -0.77(-1.64%)
Jan 19, 2011 47.29 47.46 46.82 47.03 2,226,743 -0.39(-0.82%)
Jan 18, 2011 47.35 47.50 47.15 47.42 2,149,972 +0.27(+0.57%)
Jan 14, 2011 46.84 47.24 46.55 47.15 2,607,111 +0.12(+0.26%)
Jan 13, 2011 47.12 47.30 46.77 47.03 1,820,201 -0.12(-0.26%)
Jan 12, 2011 47.08 47.41 46.96 47.15 2,504,449 +0.47(+1.02%)
Jan 11, 2011 46.60 46.87 46.39 46.68 3,303,178 +0.40(+0.86%)
Jan 10, 2011 46.51 46.75 46.08 46.28 3,054,339 -0.59(-1.26%)
Jan 07, 2011 47.04 47.44 46.56 46.87 2,099,910 -0.03(-0.06%)
Jan 06, 2011 46.90 47.12 46.66 46.90 3,523,645 +0.03(+0.06%)
Jan 05, 2011 46.82 47.27 46.70 46.87 3,273,251 -0.05(-0.11%)
Jan 04, 2011 47.40 47.41 46.33 46.92 2,997,274 -0.27(-0.57%)
Jan 03, 2011 47.51 47.96 47.18 47.19 2,801,818 +0.02(+0.04%)
Dec 31, 2010 47.14 47.17 46.83 47.17 1,086,830 +0.03(+0.06%)
Dec 30, 2010 47.15 47.34 47.06 47.14 886,303 -0.02(-0.04%)
Dec 29, 2010 47.31 47.48 47.16 47.16 1,632,857 -0.08(-0.17%)
Dec 28, 2010 47.35 47.38 46.85 47.24 1,041,246 +0.04(+0.08%)
Dec 27, 2010 46.99 47.31 46.79 47.20 1,157,769 +0.07(+0.15%)
Dec 23, 2010 47.20 47.32 47.00 47.13 1,514,400 +0.00(+0.00%)
Dec 22, 2010 47.43 47.59 47.02 47.13 1,818,973 -0.24(-0.51%)
Dec 21, 2010 46.50 47.46 46.50 47.37 2,968,465 +0.59(+1.26%)
Dec 20, 2010 46.75 46.97 46.40 46.78 2,052,927 -0.02(-0.04%)
Dec 17, 2010 46.75 46.98 46.28 46.80 3,421,873 +0.01(+0.02%)
Dec 16, 2010 45.18 46.85 45.18 46.79 4,256,790 +0.88(+1.92%)
Dec 15, 2010 45.78 46.41 45.72 45.91 5,658,041 +0.18(+0.39%)
Dec 14, 2010 45.80 45.90 45.54 45.73 3,780,290 -0.06(-0.13%)
Dec 13, 2010 46.33 46.87 45.74 45.79 5,392,568 -0.08(-0.17%)
Dec 10, 2010 45.63 46.00 45.50 45.87 1,793,587 +0.36(+0.79%)
Dec 09, 2010 45.70 45.75 45.36 45.51 1,334,130 +0.04(+0.09%)
Dec 08, 2010 45.45 45.82 45.22 45.47 2,362,750 +0.12(+0.26%)
Dec 07, 2010 45.04 45.84 44.98 45.35 4,366,307 +0.61(+1.36%)
Dec 06, 2010 44.57 44.97 44.39 44.74 2,793,482 +0.16(+0.36%)
Dec 03, 2010 44.25 44.62 44.08 44.58 2,664,165 +0.08(+0.18%)
Dec 02, 2010 44.07 44.86 44.05 44.50 2,714,732 +0.38(+0.86%)
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.