Skip to main content

Danaher Corp (NY: DHR )

273.41 +14.39 (+5.56%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 51.99 52.02 51.20 51.66 2,424,956 -0.45(-0.86%)
Apr 27, 2012 51.82 52.21 51.72 52.11 2,486,066 +0.55(+1.07%)
Apr 26, 2012 50.76 51.61 50.72 51.56 2,393,484 +0.68(+1.33%)
Apr 25, 2012 51.10 51.36 50.76 50.88 2,867,209 +0.19(+0.38%)
Apr 24, 2012 50.45 50.85 50.36 50.69 3,328,587 +0.45(+0.89%)
Apr 23, 2012 50.05 50.41 49.70 50.24 4,128,443 -0.39(-0.77%)
Apr 20, 2012 50.80 51.06 50.51 50.63 4,851,744 +0.13(+0.26%)
Apr 19, 2012 50.76 51.62 50.06 50.50 6,484,229 -1.61(-3.09%)
Apr 18, 2012 51.87 52.26 51.84 52.11 2,193,136 -0.10(-0.18%)
Apr 17, 2012 51.80 52.48 51.61 52.20 2,308,877 +0.71(+1.39%)
Apr 16, 2012 51.63 51.89 51.27 51.49 2,113,281 +0.15(+0.30%)
Apr 13, 2012 51.68 51.99 51.30 51.34 2,138,225 -0.58(-1.12%)
Apr 12, 2012 51.35 52.14 51.29 51.92 2,224,625 +0.56(+1.09%)
Apr 11, 2012 51.06 51.54 50.94 51.36 3,077,138 +1.02(+2.03%)
Apr 10, 2012 52.12 52.20 50.08 50.34 4,495,143 -1.68(-3.22%)
Apr 09, 2012 51.86 52.30 51.65 52.01 2,261,993 -0.51(-0.96%)
Apr 05, 2012 52.35 52.77 52.31 52.52 2,507,511 -0.12(-0.24%)
Apr 04, 2012 52.63 52.79 52.45 52.64 2,225,181 -0.56(-1.06%)
Apr 03, 2012 53.35 53.49 52.78 53.21 2,787,625 -0.22(-0.41%)
Apr 02, 2012 53.36 53.79 52.97 53.42 2,782,942 +0.07(+0.13%)
Mar 30, 2012 52.73 53.41 52.56 53.36 3,823,785 +0.92(+1.76%)
Mar 29, 2012 51.68 52.54 51.60 52.43 2,555,706 +0.25(+0.47%)
Mar 28, 2012 52.62 52.73 51.80 52.19 2,661,961 -0.47(-0.90%)
Mar 27, 2012 52.45 52.81 52.36 52.66 2,336,973 +0.28(+0.53%)
Mar 26, 2012 52.11 52.41 51.91 52.38 2,466,473 +0.60(+1.16%)
Mar 23, 2012 51.98 52.03 51.37 51.78 2,447,645 -0.08(-0.15%)
Mar 22, 2012 51.59 52.04 51.07 51.86 3,183,828 -0.21(-0.40%)
Mar 21, 2012 52.02 52.26 51.76 52.07 1,443,998 +0.09(+0.16%)
Mar 20, 2012 51.98 52.31 51.65 51.98 2,183,575 -0.32(-0.62%)
Mar 19, 2012 52.23 52.51 52.11 52.31 1,749,290 -0.08(-0.15%)
Mar 16, 2012 52.38 52.54 52.09 52.38 4,298,000 +0.05(+0.09%)
Mar 15, 2012 51.91 52.35 51.70 52.33 1,877,694 +0.45(+0.86%)
Mar 14, 2012 52.19 52.29 51.71 51.89 2,067,183 -0.28(-0.53%)
Mar 13, 2012 51.42 52.19 51.29 52.16 2,917,059 +1.07(+2.09%)
Mar 12, 2012 50.95 51.23 50.66 51.10 2,101,654 +0.29(+0.56%)
Mar 09, 2012 50.58 51.09 50.43 50.81 2,090,920 +0.32(+0.64%)
Mar 08, 2012 50.46 50.71 50.30 50.49 1,837,265 +0.48(+0.95%)
Mar 07, 2012 49.99 50.04 49.56 50.01 2,672,866 +0.30(+0.59%)
Mar 06, 2012 49.60 50.31 49.60 49.71 3,298,040 -0.90(-1.79%)
Mar 05, 2012 50.55 50.67 50.28 50.62 2,395,250 -0.19(-0.37%)
Mar 02, 2012 50.31 51.01 50.12 50.81 2,846,248 +0.45(+0.89%)
Mar 01, 2012 50.34 50.74 50.07 50.36 2,864,615 +0.05(+0.09%)
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%)
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.