Danaher Corp (NY: DHR )

312.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 54.56 54.60 53.74 54.22 2,310,542 -0.47(-0.86%)
Apr 27, 2012 54.39 54.80 54.28 54.69 2,368,769 +0.58(+1.07%)
Apr 26, 2012 53.27 54.17 53.23 54.11 2,280,555 +0.71(+1.33%)
Apr 25, 2012 53.63 53.90 53.27 53.40 2,731,929 +0.20(+0.38%)
Apr 24, 2012 52.95 53.37 52.85 53.20 3,171,538 +0.47(+0.89%)
Apr 23, 2012 52.53 52.91 52.16 52.73 3,933,655 -0.41(-0.77%)
Apr 20, 2012 53.32 53.58 53.01 53.14 4,622,829 +0.14(+0.26%)
Apr 19, 2012 53.27 54.18 52.54 53.00 6,178,291 -1.69(-3.09%)
Apr 18, 2012 54.44 54.85 54.41 54.69 2,089,660 -0.10(-0.18%)
Apr 17, 2012 54.37 55.08 54.17 54.79 2,199,940 +0.75(+1.39%)
Apr 16, 2012 54.19 54.46 53.81 54.04 2,013,573 +0.16(+0.30%)
Apr 13, 2012 54.24 54.56 53.84 53.88 2,037,340 -0.61(-1.12%)
Apr 12, 2012 53.89 54.72 53.83 54.49 2,119,663 +0.59(+1.09%)
Apr 11, 2012 53.59 54.10 53.46 53.90 2,931,953 +1.07(+2.03%)
Apr 10, 2012 54.70 54.79 52.56 52.83 4,283,054 -1.76(-3.22%)
Apr 09, 2012 54.43 54.89 54.21 54.59 2,155,268 -0.53(-0.96%)
Apr 05, 2012 54.94 55.38 54.90 55.12 2,389,202 -0.13(-0.24%)
Apr 04, 2012 55.24 55.40 55.05 55.25 2,120,193 -0.59(-1.06%)
Apr 03, 2012 55.99 56.14 55.39 55.84 2,656,100 -0.23(-0.41%)
Apr 02, 2012 56.00 56.45 55.60 56.07 2,651,638 +0.07(+0.13%)
Mar 30, 2012 55.34 56.05 55.16 56.00 3,643,372 +0.97(+1.76%)
Mar 29, 2012 54.24 55.14 54.16 55.03 2,435,123 +0.26(+0.47%)
Mar 28, 2012 55.23 55.34 54.37 54.77 2,536,365 -0.52(-0.94%)
Mar 27, 2012 55.07 55.45 54.98 55.29 2,225,703 +0.29(+0.53%)
Mar 26, 2012 54.71 55.03 54.50 55.00 2,349,038 +0.63(+1.16%)
Mar 23, 2012 54.58 54.63 53.94 54.37 2,331,106 -0.08(-0.15%)
Mar 22, 2012 54.17 54.64 53.62 54.45 3,032,237 -0.22(-0.40%)
Mar 21, 2012 54.62 54.87 54.35 54.67 1,375,246 +0.09(+0.16%)
Mar 20, 2012 54.58 54.92 54.23 54.58 2,079,609 -0.34(-0.62%)
Mar 19, 2012 54.84 55.13 54.71 54.92 1,666,002 -0.08(-0.15%)
Mar 16, 2012 55.00 55.17 54.69 55.00 4,093,360 +0.05(+0.09%)
Mar 15, 2012 54.51 54.97 54.28 54.95 1,788,292 +0.47(+0.86%)
Mar 14, 2012 54.80 54.90 54.29 54.48 1,968,759 -0.29(-0.53%)
Mar 13, 2012 53.99 54.80 53.85 54.77 2,778,170 +1.12(+2.09%)
Mar 12, 2012 53.50 53.79 53.19 53.65 2,001,589 +0.30(+0.56%)
Mar 09, 2012 53.11 53.64 52.95 53.35 1,991,366 +0.34(+0.64%)
Mar 08, 2012 52.98 53.24 52.81 53.01 1,749,788 +0.50(+0.95%)
Mar 07, 2012 52.49 52.54 52.04 52.51 2,545,604 +0.31(+0.59%)
Mar 06, 2012 52.08 52.82 52.08 52.20 3,141,011 -0.95(-1.79%)
Mar 05, 2012 53.08 53.20 52.79 53.15 2,281,206 -0.20(-0.37%)
Mar 02, 2012 52.83 53.56 52.63 53.35 2,710,730 +0.47(+0.89%)
Mar 01, 2012 52.86 53.28 52.57 52.88 2,728,223 +0.05(+0.09%)
Feb 29, 2012 53.38 53.71 52.76 52.83 4,718,481 -0.54(-1.01%)
Feb 28, 2012 53.16 53.57 52.93 53.37 2,535,913 +0.18(+0.34%)
Feb 27, 2012 53.13 53.57 52.80 53.19 2,641,753 -0.13(-0.24%)
Feb 24, 2012 53.45 53.50 53.12 53.32 2,082,958 -0.16(-0.30%)
Feb 23, 2012 53.15 53.61 52.74 53.48 2,889,883 +0.37(+0.70%)
Feb 22, 2012 53.09 53.30 52.82 53.11 2,274,324 -0.11(-0.21%)
Feb 21, 2012 52.82 53.26 52.63 53.22 2,926,689 +0.79(+1.51%)
Feb 17, 2012 52.55 52.71 52.18 52.43 2,387,248 +0.04(+0.08%)
Feb 16, 2012 51.25 52.46 51.06 52.39 3,165,240 +1.17(+2.28%)
Feb 15, 2012 51.79 51.89 51.12 51.22 3,117,343 -0.51(-0.99%)
Feb 14, 2012 51.69 51.95 51.35 51.73 2,872,371 -0.18(-0.35%)
Feb 13, 2012 52.00 52.12 51.60 51.91 3,771,686 +0.38(+0.74%)
Feb 10, 2012 51.83 51.98 51.31 51.53 4,208,688 -0.78(-1.49%)
Feb 09, 2012 52.12 52.47 51.92 52.31 4,872,374 +0.27(+0.52%)
Feb 08, 2012 52.37 52.49 51.90 52.04 3,734,084 -0.40(-0.76%)
Feb 07, 2012 52.48 52.77 52.14 52.44 1,806,043 -0.38(-0.72%)
Feb 06, 2012 52.52 52.98 52.50 52.82 1,474,230 -0.05(-0.09%)
Feb 03, 2012 53.30 53.37 52.74 52.87 3,119,555 +0.22(+0.42%)
Feb 02, 2012 53.00 53.36 52.58 52.65 2,763,683 -0.31(-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.