Skip to main content

Danaher Corp (NY: DHR )

274.54 +1.13 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 50.13 50.65 50.13 50.34 3,844,392 +0.00(+0.00%)
Jul 30, 2012 50.42 50.92 50.09 50.34 3,014,221 -0.03(-0.06%)
Jul 27, 2012 49.87 50.76 49.72 50.37 3,829,841 +0.75(+1.52%)
Jul 26, 2012 49.64 50.13 49.15 49.62 3,431,426 +0.92(+1.88%)
Jul 25, 2012 48.07 48.99 48.03 48.70 4,892,326 +0.92(+1.94%)
Jul 24, 2012 48.43 48.58 47.44 47.78 3,792,243 -0.65(-1.34%)
Jul 23, 2012 47.93 48.68 47.67 48.43 3,658,361 -0.32(-0.66%)
Jul 20, 2012 48.65 49.21 48.10 48.75 4,939,454 +0.02(+0.04%)
Jul 19, 2012 48.60 48.90 47.47 48.73 7,940,797 -0.94(-1.90%)
Jul 18, 2012 48.20 49.88 48.10 49.68 4,063,592 +1.22(+2.52%)
Jul 17, 2012 48.03 48.64 47.65 48.46 1,787,439 +0.51(+1.07%)
Jul 16, 2012 48.23 48.23 47.54 47.94 1,951,066 -0.38(-0.79%)
Jul 13, 2012 47.21 48.41 47.21 48.32 2,748,824 +1.11(+2.34%)
Jul 12, 2012 47.62 47.65 46.98 47.22 3,722,036 -0.73(-1.53%)
Jul 11, 2012 48.44 48.61 47.58 47.95 3,261,123 -0.56(-1.16%)
Jul 10, 2012 49.01 49.54 48.08 48.51 3,256,572 -0.15(-0.31%)
Jul 09, 2012 48.68 48.99 48.44 48.67 2,070,998 -0.31(-0.62%)
Jul 06, 2012 49.30 49.37 48.60 48.97 1,694,257 -0.93(-1.87%)
Jul 05, 2012 50.07 50.24 49.75 49.90 2,056,537 -0.30(-0.59%)
Jul 03, 2012 49.58 50.21 49.45 50.20 1,692,439 +0.54(+1.09%)
Jul 02, 2012 49.65 49.75 49.05 49.66 2,784,502 +0.01(+0.02%)
Jun 29, 2012 48.48 49.65 48.45 49.65 3,759,172 +2.05(+4.31%)
Jun 28, 2012 47.78 47.94 46.88 47.60 3,447,105 -0.68(-1.40%)
Jun 27, 2012 47.80 48.57 47.80 48.27 2,219,276 +0.33(+0.69%)
Jun 26, 2012 48.11 48.26 47.47 47.95 2,398,659 -0.22(-0.46%)
Jun 25, 2012 48.55 48.65 48.04 48.16 2,385,394 -0.92(-1.88%)
Jun 22, 2012 49.10 49.25 48.78 49.09 6,481,887 +0.30(+0.61%)
Jun 21, 2012 50.25 50.27 48.72 48.79 3,203,588 -1.31(-2.61%)
Jun 20, 2012 50.25 50.46 49.69 50.10 2,904,979 -0.23(-0.45%)
Jun 19, 2012 49.69 50.50 49.58 50.33 2,307,946 +0.89(+1.79%)
Jun 18, 2012 48.89 49.60 48.63 49.44 2,335,967 +0.19(+0.39%)
Jun 15, 2012 49.24 49.52 48.94 49.25 4,546,386 +0.27(+0.54%)
Jun 14, 2012 48.55 49.13 48.41 48.98 2,575,925 +0.46(+0.94%)
Jun 13, 2012 48.77 49.08 48.32 48.53 2,295,689 -0.52(-1.07%)
Jun 12, 2012 48.53 49.09 48.09 49.05 2,943,802 +0.69(+1.42%)
Jun 11, 2012 49.35 49.59 48.30 48.37 3,006,126 -0.71(-1.46%)
Jun 08, 2012 48.44 49.13 48.37 49.08 2,796,548 +0.37(+0.76%)
Jun 07, 2012 49.54 49.84 48.61 48.71 3,908,729 -0.19(-0.39%)
Jun 06, 2012 48.18 48.90 47.90 48.90 2,760,885 +0.96(+2.01%)
Jun 05, 2012 47.55 48.12 47.22 47.94 3,801,803 +0.27(+0.56%)
Jun 04, 2012 47.44 47.80 47.32 47.67 4,689,778 +0.20(+0.42%)
Jun 01, 2012 48.52 48.61 47.47 47.47 5,493,830 -2.05(-4.14%)
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.