Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.51 44.79 44.33 44.73 3,540,248 +0.22(+0.50%)
Mar 27, 2013 44.24 44.53 44.11 44.51 2,591,758 +0.00(+0.00%)
Mar 26, 2013 44.21 44.52 44.10 44.51 2,488,685 +0.59(+1.35%)
Mar 25, 2013 44.46 44.61 43.68 43.92 3,970,952 -0.45(-1.02%)
Mar 22, 2013 44.09 44.45 43.97 44.37 3,223,299 +0.35(+0.78%)
Mar 21, 2013 43.94 44.39 43.88 44.02 3,177,414 -0.09(-0.20%)
Mar 20, 2013 44.23 44.46 43.95 44.11 4,022,223 +0.02(+0.05%)
Mar 19, 2013 44.62 44.78 43.86 44.09 4,834,715 -0.38(-0.86%)
Mar 18, 2013 44.58 44.75 44.37 44.47 3,467,760 -0.60(-1.34%)
Mar 15, 2013 44.77 45.25 44.71 45.07 5,869,845 +0.04(+0.08%)
Mar 14, 2013 44.79 45.04 44.76 45.04 2,502,810 +0.35(+0.77%)
Mar 13, 2013 44.71 44.77 44.48 44.69 2,742,455 -0.03(-0.06%)
Mar 12, 2013 44.82 44.94 44.51 44.72 3,939,533 -0.07(-0.16%)
Mar 11, 2013 44.57 44.82 44.56 44.79 2,419,831 +0.23(+0.52%)
Mar 08, 2013 44.48 44.66 44.28 44.56 3,109,356 +0.37(+0.85%)
Mar 07, 2013 44.53 44.61 44.18 44.19 2,848,727 -0.25(-0.57%)
Mar 06, 2013 44.84 44.94 44.37 44.44 3,247,019 -0.32(-0.72%)
Mar 05, 2013 44.48 44.92 44.41 44.76 2,818,236 +0.40(+0.91%)
Mar 04, 2013 44.26 44.38 43.81 44.36 2,806,064 +0.06(+0.15%)
Mar 01, 2013 44.07 44.43 43.85 44.30 3,260,426 -0.02(-0.05%)
Feb 28, 2013 44.28 44.60 43.98 44.32 3,569,284 +0.26(+0.59%)
Feb 27, 2013 43.42 44.24 43.33 44.06 3,197,440 +0.68(+1.56%)
Feb 26, 2013 43.27 43.56 43.25 43.38 2,958,604 +0.30(+0.68%)
Feb 25, 2013 44.25 44.39 43.08 43.09 4,467,934 -1.13(-2.55%)
Feb 22, 2013 43.97 44.22 43.89 44.22 2,996,164 +0.34(+0.77%)
Feb 21, 2013 43.68 44.03 43.59 43.88 3,799,301 +0.01(+0.03%)
Feb 20, 2013 44.51 44.61 43.81 43.87 5,437,099 -0.60(-1.34%)
Feb 19, 2013 44.43 44.71 44.28 44.46 2,775,295 +0.09(+0.19%)
Feb 15, 2013 44.02 44.53 43.77 44.38 5,090,591 +0.37(+0.85%)
Feb 14, 2013 43.73 44.15 43.54 44.00 3,876,904 +0.10(+0.23%)
Feb 13, 2013 44.03 44.11 43.58 43.90 3,321,823 +0.04(+0.08%)
Feb 12, 2013 43.78 44.01 43.66 43.87 3,182,975 +0.21(+0.48%)
Feb 11, 2013 43.73 43.76 43.41 43.66 2,596,293 -0.09(-0.21%)
Feb 08, 2013 43.28 43.75 43.23 43.75 2,129,906 +0.46(+1.06%)
Feb 07, 2013 43.58 43.62 43.07 43.29 3,426,098 -0.19(-0.43%)
Feb 06, 2013 43.10 43.55 43.10 43.48 3,171,180 +0.34(+0.78%)
Feb 04, 2013 43.30 43.43 43.09 43.14 3,397,692 -0.37(-0.84%)
Feb 01, 2013 43.39 43.56 43.19 43.51 5,492,892 +0.39(+0.90%)
Jan 31, 2013 43.05 43.34 42.90 43.12 4,796,862 -0.05(-0.12%)
Jan 30, 2013 43.76 43.81 43.06 43.17 4,872,227 -0.72(-1.64%)
Jan 29, 2013 43.05 44.17 42.81 43.89 5,829,075 +0.21(+0.48%)
Jan 28, 2013 43.76 44.20 43.43 43.68 4,962,678 +0.12(+0.28%)
Jan 25, 2013 43.81 43.89 43.50 43.56 4,525,434 +0.03(+0.07%)
Jan 24, 2013 43.53 43.99 43.46 43.53 4,004,579 +0.03(+0.07%)
Jan 23, 2013 43.36 43.53 43.04 43.50 4,140,443 +0.04(+0.10%)
Jan 22, 2013 43.44 43.71 43.31 43.46 5,771,700 -0.08(-0.18%)
Jan 18, 2013 43.89 43.89 42.94 43.53 5,187,379 -0.14(-0.33%)
Jan 17, 2013 43.45 43.88 43.18 43.68 3,835,973 +0.46(+1.07%)
Jan 16, 2013 43.03 43.33 42.86 43.22 3,276,639 +0.06(+0.13%)
Jan 15, 2013 42.76 43.19 42.61 43.16 3,618,616 +0.29(+0.67%)
Jan 14, 2013 42.99 43.13 42.81 42.87 3,372,148 -0.14(-0.32%)
Jan 11, 2013 43.10 43.21 42.83 43.01 4,232,497 -0.15(-0.35%)
Jan 10, 2013 43.14 43.16 42.63 43.16 4,038,403 +0.14(+0.32%)
Jan 09, 2013 43.17 43.53 42.69 43.02 10,180,707 +1.53(+3.68%)
Jan 08, 2013 41.65 42.00 41.40 41.50 3,832,031 -0.30(-0.71%)
Jan 07, 2013 43.02 43.07 41.60 41.79 6,207,541 +0.00(+0.00%)
Jan 04, 2013 41.76 42.08 41.54 41.79 4,970,652 +0.04(+0.10%)
Jan 03, 2013 41.27 42.01 41.27 41.75 7,060,350 +0.40(+0.96%)
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.