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 (%)
May 31, 2012 49.67 49.85 48.90 49.52 4,184,513 -0.19(-0.38%)
May 30, 2012 50.31 50.41 49.71 49.71 2,305,651 -1.23(-2.41%)
May 29, 2012 50.64 51.16 50.55 50.94 2,496,023 +0.67(+1.33%)
May 25, 2012 50.34 50.68 50.11 50.27 2,208,226 -0.07(-0.13%)
May 24, 2012 50.37 50.59 50.00 50.34 2,559,423 +0.08(+0.15%)
May 23, 2012 49.30 50.38 49.11 50.26 5,501,131 +0.61(+1.23%)
May 22, 2012 50.23 50.53 49.34 49.65 4,100,912 -0.54(-1.08%)
May 21, 2012 49.32 50.27 49.17 50.19 3,362,881 +1.06(+2.15%)
May 18, 2012 49.77 50.08 48.92 49.14 5,283,048 -0.30(-0.60%)
May 17, 2012 49.97 50.10 49.43 49.43 3,499,374 -0.53(-1.07%)
May 16, 2012 50.75 50.85 49.95 49.97 4,802,262 -0.45(-0.89%)
May 15, 2012 50.63 51.48 50.27 50.41 4,013,106 -0.15(-0.30%)
May 14, 2012 50.69 51.25 50.45 50.57 2,660,753 -0.56(-1.10%)
May 11, 2012 50.90 51.80 50.74 51.13 1,928,721 -0.07(-0.13%)
May 10, 2012 51.78 51.98 51.06 51.19 3,273,893 -0.12(-0.24%)
May 09, 2012 50.97 52.00 50.79 51.32 4,629,286 -0.30(-0.57%)
May 08, 2012 50.72 51.76 50.28 51.61 3,701,577 +0.51(+1.01%)
May 07, 2012 51.67 51.67 50.92 51.10 1,887,165 +0.03(+0.06%)
May 04, 2012 51.04 51.19 50.60 51.07 2,918,077 -0.30(-0.58%)
May 03, 2012 51.96 52.01 51.25 51.37 1,488,833 -0.52(-1.01%)
May 02, 2012 51.64 52.01 51.45 51.89 1,882,094 -0.12(-0.24%)
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.