Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 32.55 33.06 32.48 32.83 9,008,614 +0.54(+1.69%)
Aug 30, 2011 31.60 32.44 31.28 32.28 7,382,912 +0.56(+1.76%)
Aug 29, 2011 31.18 31.73 31.12 31.72 4,293,770 +0.99(+3.22%)
Aug 26, 2011 29.90 30.91 29.31 30.73 6,218,326 +0.66(+2.19%)
Aug 25, 2011 31.12 31.18 29.99 30.07 6,246,775 -0.90(-2.89%)
Aug 24, 2011 29.93 31.04 29.67 30.97 8,406,524 +1.05(+3.52%)
Aug 23, 2011 28.96 29.93 28.58 29.92 7,253,880 +0.87(+2.98%)
Aug 22, 2011 29.92 30.01 28.95 29.05 5,414,717 -0.13(-0.44%)
Aug 19, 2011 29.06 29.92 29.03 29.18 6,922,883 -0.29(-0.97%)
Aug 18, 2011 30.32 30.42 29.22 29.46 8,578,637 -1.81(-5.77%)
Aug 17, 2011 31.93 32.05 31.01 31.27 4,040,393 -0.37(-1.18%)
Aug 16, 2011 31.64 32.02 31.36 31.64 6,354,683 -0.40(-1.25%)
Aug 15, 2011 31.91 32.39 31.65 32.04 4,836,476 +0.40(+1.27%)
Aug 12, 2011 31.34 31.89 31.03 31.64 6,676,792 +0.58(+1.87%)
Aug 11, 2011 29.84 31.47 29.66 31.06 10,711,337 +1.37(+4.61%)
Aug 10, 2011 30.25 30.87 29.41 29.69 14,835,249 -1.10(-3.58%)
Aug 09, 2011 30.74 30.91 28.86 30.80 13,053,593 +1.28(+4.35%)
Aug 08, 2011 30.74 31.22 29.41 29.51 17,367,622 -2.37(-7.44%)
Aug 05, 2011 32.02 32.36 31.08 31.89 13,006,791 +0.25(+0.79%)
Aug 04, 2011 33.08 33.08 31.63 31.64 10,473,467 -1.90(-5.66%)
Aug 03, 2011 33.50 33.69 32.59 33.53 8,058,360 +0.16(+0.49%)
Aug 02, 2011 34.34 34.39 32.23 33.37 11,322,805 -1.33(-3.84%)
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.