Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 53.10 53.34 52.47 52.53 3,557,093 -0.50(-0.95%)
Apr 28, 2011 52.37 53.20 52.21 53.04 5,201,608 +0.48(+0.90%)
Apr 27, 2011 51.81 52.91 51.52 52.56 6,606,483 +0.96(+1.86%)
Apr 26, 2011 50.02 51.85 50.00 51.60 4,324,355 +1.73(+3.47%)
Apr 25, 2011 50.45 50.45 49.77 49.87 3,060,165 -0.70(-1.39%)
Apr 21, 2011 52.00 52.18 49.99 50.57 4,918,668 -0.36(-0.71%)
Apr 20, 2011 51.07 51.07 50.51 50.94 4,127,994 +0.87(+1.75%)
Apr 19, 2011 49.43 50.14 49.33 50.06 2,601,738 +0.60(+1.21%)
Apr 18, 2011 49.58 49.83 48.68 49.46 3,545,626 -0.67(-1.33%)
Apr 15, 2011 49.54 50.32 49.46 50.13 3,235,360 +0.75(+1.52%)
Apr 14, 2011 49.26 49.57 48.80 49.38 1,915,360 -0.23(-0.46%)
Apr 13, 2011 49.04 49.84 49.04 49.60 3,263,788 +0.53(+1.09%)
Apr 12, 2011 48.96 49.16 48.71 49.07 2,758,942 -0.12(-0.25%)
Apr 11, 2011 48.96 49.19 48.88 49.19 2,865,102 +0.17(+0.35%)
Apr 08, 2011 49.68 49.77 48.78 49.02 1,884,143 -0.48(-0.96%)
Apr 07, 2011 49.50 49.75 49.05 49.50 1,925,065 -0.11(-0.23%)
Apr 06, 2011 49.84 49.91 49.10 49.61 2,278,374 -0.10(-0.19%)
Apr 05, 2011 49.56 50.03 49.38 49.71 2,213,824 -0.03(-0.06%)
Apr 04, 2011 49.99 50.12 49.56 49.74 2,945,554 -0.26(-0.51%)
Apr 01, 2011 49.71 50.41 49.52 49.99 2,687,570 +0.64(+1.29%)
Mar 31, 2011 49.27 49.62 49.06 49.36 2,508,765 -0.06(-0.12%)
Mar 30, 2011 49.52 49.68 49.26 49.41 2,033,753 +0.03(+0.06%)
Mar 29, 2011 48.84 49.38 48.41 49.38 2,367,819 +0.37(+0.76%)
Mar 28, 2011 49.39 49.80 48.97 49.01 1,781,620 -0.35(-0.71%)
Mar 25, 2011 49.00 49.45 48.75 49.37 2,720,738 +0.32(+0.66%)
Mar 24, 2011 49.12 49.22 48.36 49.04 2,537,470 +0.10(+0.19%)
Mar 23, 2011 48.62 49.23 48.39 48.95 3,096,709 +0.21(+0.43%)
Mar 22, 2011 48.86 49.04 48.56 48.74 2,605,828 -0.02(-0.04%)
Mar 21, 2011 48.80 48.85 48.42 48.76 2,712,883 +0.84(+1.75%)
Mar 18, 2011 47.93 48.36 47.70 47.92 4,482,002 +0.55(+1.16%)
Mar 17, 2011 47.59 47.99 47.18 47.37 4,132,746 +0.38(+0.81%)
Mar 16, 2011 47.94 48.42 46.54 46.99 6,348,030 -0.97(-2.02%)
Mar 15, 2011 47.58 48.23 47.51 47.96 4,360,572 -0.48(-0.98%)
Mar 14, 2011 48.42 48.54 48.02 48.43 3,040,886 -0.43(-0.88%)
Mar 11, 2011 47.94 49.03 47.79 48.86 3,408,901 +0.94(+1.96%)
Mar 10, 2011 48.54 48.58 47.79 47.92 3,303,779 -1.18(-2.40%)
Mar 09, 2011 48.78 49.42 48.33 49.10 3,034,251 +0.15(+0.31%)
Mar 08, 2011 47.93 49.10 47.72 48.95 3,134,605 +1.28(+2.69%)
Mar 07, 2011 48.48 48.57 47.40 47.66 2,400,302 -0.59(-1.22%)
Mar 04, 2011 48.57 48.60 47.84 48.25 2,864,854 -0.31(-0.65%)
Mar 03, 2011 48.20 48.82 48.20 48.57 3,538,549 +0.82(+1.71%)
Mar 02, 2011 46.86 47.95 46.86 47.75 3,995,085 +0.77(+1.64%)
Mar 01, 2011 48.19 48.32 46.98 46.98 4,250,163 -1.12(-2.33%)
Feb 28, 2011 47.89 48.26 47.68 48.10 4,803,237 +0.09(+0.18%)
Feb 25, 2011 47.64 48.09 47.45 48.02 2,374,618 +0.71(+1.51%)
Feb 24, 2011 46.84 47.48 46.81 47.30 4,032,064 +0.16(+0.34%)
Feb 23, 2011 47.86 48.11 46.66 47.14 4,089,071 -0.84(-1.74%)
Feb 22, 2011 48.71 48.89 47.87 47.98 3,209,513 -1.25(-2.55%)
Feb 18, 2011 48.68 49.27 48.56 49.23 3,021,906 +0.61(+1.25%)
Feb 17, 2011 48.46 48.83 48.32 48.62 3,645,130 -0.10(-0.21%)
Feb 16, 2011 48.96 49.30 48.66 48.73 2,494,227 -0.13(-0.27%)
Feb 15, 2011 48.61 48.98 48.51 48.86 3,335,591 +0.01(+0.02%)
Feb 14, 2011 48.98 49.09 48.48 48.85 2,674,176 -0.21(-0.43%)
Feb 11, 2011 48.21 49.63 48.21 49.06 7,655,317 +0.57(+1.18%)
Feb 10, 2011 47.22 48.51 47.21 48.49 4,741,368 +1.11(+2.35%)
Feb 09, 2011 47.28 47.56 46.89 47.38 2,620,735 +0.09(+0.20%)
Feb 08, 2011 47.14 47.87 47.02 47.28 5,105,905 +0.68(+1.45%)
Feb 07, 2011 47.57 47.81 46.51 46.61 10,058,850 +1.00(+2.19%)
Feb 04, 2011 45.27 45.82 45.16 45.61 2,954,448 +0.50(+1.12%)
Feb 03, 2011 45.24 45.24 44.76 45.11 3,053,573 -0.22(-0.48%)
Feb 02, 2011 45.11 45.50 44.87 45.33 2,630,875 +0.09(+0.19%)
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.