Danaher Corp (NY: DHR )

268.65 USD +1.61 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 53.80 54.11 53.11 53.25 2,559,764 -0.47(-0.87%)
May 23, 2011 54.01 54.08 53.44 53.72 2,181,025 -0.94(-1.72%)
May 20, 2011 55.19 55.19 54.41 54.66 2,288,829 -0.56(-1.01%)
May 19, 2011 55.17 55.73 54.89 55.22 3,549,997 +0.33(+0.60%)
May 18, 2011 53.65 54.93 53.50 54.89 3,751,868 +1.34(+2.50%)
May 17, 2011 53.81 53.88 53.04 53.55 4,129,588 -0.44(-0.81%)
May 16, 2011 53.71 54.31 53.59 53.99 3,453,864 +0.13(+0.24%)
May 13, 2011 54.38 54.74 53.80 53.86 2,628,045 -0.48(-0.88%)
May 12, 2011 53.97 54.41 53.33 54.34 3,218,193 +0.33(+0.61%)
May 11, 2011 54.89 55.18 53.83 54.01 3,196,161 -1.06(-1.92%)
May 10, 2011 54.80 55.14 54.54 55.07 2,371,179 +0.43(+0.79%)
May 09, 2011 54.18 54.80 53.98 54.64 1,553,139 +0.42(+0.77%)
May 06, 2011 54.65 54.93 53.68 54.22 3,378,905 +0.08(+0.15%)
May 05, 2011 54.72 54.97 53.88 54.14 3,478,737 -0.85(-1.55%)
May 04, 2011 55.29 55.58 54.49 54.99 4,191,232 -0.28(-0.51%)
May 03, 2011 55.15 55.30 54.51 55.27 2,590,530 +0.03(+0.05%)
May 02, 2011 55.25 55.34 55.14 55.24 2,518,161 +0.00(+0.00%)
Apr 29, 2011 55.84 56.09 55.17 55.24 3,382,765 -0.53(-0.95%)
Apr 28, 2011 55.07 55.94 54.90 55.77 4,946,685 +0.50(+0.90%)
Apr 27, 2011 54.48 55.64 54.17 55.27 6,282,709 +1.01(+1.86%)
Apr 26, 2011 52.60 54.52 52.58 54.26 4,112,425 +1.82(+3.47%)
Apr 25, 2011 53.05 53.05 52.34 52.44 2,910,191 -0.74(-1.39%)
Apr 21, 2011 54.68 54.87 52.57 53.18 4,677,611 -0.38(-0.71%)
Apr 20, 2011 53.70 53.70 53.12 53.56 3,925,687 +0.92(+1.75%)
Apr 19, 2011 51.98 52.72 51.87 52.64 2,474,231 +0.63(+1.21%)
Apr 18, 2011 52.13 52.40 51.19 52.01 3,371,860 -0.70(-1.33%)
Apr 15, 2011 52.09 52.91 52.01 52.71 3,076,800 +0.79(+1.52%)
Apr 14, 2011 51.80 52.12 51.31 51.92 1,821,491 -0.24(-0.46%)
Apr 13, 2011 51.57 52.41 51.57 52.16 3,103,835 +0.56(+1.09%)
Apr 12, 2011 51.48 51.69 51.22 51.60 2,623,731 -0.13(-0.25%)
Apr 11, 2011 51.48 51.73 51.40 51.73 2,724,688 +0.18(+0.35%)
Apr 08, 2011 52.24 52.34 51.29 51.55 1,791,804 -0.50(-0.96%)
Apr 07, 2011 52.05 52.31 51.58 52.05 1,830,721 -0.12(-0.23%)
Apr 06, 2011 52.41 52.48 51.63 52.17 2,166,715 -0.10(-0.19%)
Apr 05, 2011 52.11 52.61 51.92 52.27 2,105,328 -0.03(-0.06%)
Apr 04, 2011 52.57 52.70 52.11 52.30 2,801,197 -0.27(-0.51%)
Apr 01, 2011 52.27 53.01 52.07 52.57 2,555,856 +0.67(+1.29%)
Mar 31, 2011 51.81 52.18 51.59 51.90 2,385,814 -0.06(-0.12%)
Mar 30, 2011 52.07 52.24 51.80 51.96 1,934,082 +0.03(+0.06%)
Mar 29, 2011 51.36 51.93 50.90 51.93 2,251,776 +0.39(+0.76%)
Mar 28, 2011 51.94 52.37 51.49 51.54 1,694,306 -0.37(-0.71%)
Mar 25, 2011 51.52 52.00 51.26 51.91 2,587,399 +0.34(+0.66%)
Mar 24, 2011 51.65 51.76 50.85 51.57 2,413,113 +0.10(+0.19%)
Mar 23, 2011 51.13 51.77 50.88 51.47 2,944,944 +0.20(+0.39%)
Mar 22, 2011 51.40 51.59 51.08 51.27 2,477,154 -0.02(-0.04%)
Mar 21, 2011 51.33 51.39 50.93 51.29 2,578,922 +0.88(+1.75%)
Mar 18, 2011 50.42 50.87 50.18 50.41 4,260,683 +0.58(+1.16%)
Mar 17, 2011 50.06 50.48 49.63 49.83 3,928,673 +0.40(+0.81%)
Mar 16, 2011 50.43 50.93 48.96 49.43 6,034,567 -1.02(-2.02%)
Mar 15, 2011 50.05 50.74 49.98 50.45 4,145,249 -0.50(-0.98%)
Mar 14, 2011 50.94 51.06 50.51 50.95 2,890,729 -0.45(-0.88%)
Mar 11, 2011 50.42 51.58 50.27 51.40 3,240,571 +0.99(+1.96%)
Mar 10, 2011 51.06 51.10 50.27 50.41 3,140,640 -1.24(-2.40%)
Mar 09, 2011 51.31 51.99 50.84 51.65 2,884,421 +0.16(+0.31%)
Mar 08, 2011 50.42 51.65 50.20 51.49 2,979,820 +1.35(+2.69%)
Mar 07, 2011 51.00 51.09 49.86 50.14 2,281,776 -0.62(-1.22%)
Mar 04, 2011 51.09 51.12 50.33 50.76 2,723,389 -0.33(-0.65%)
Mar 03, 2011 50.70 51.36 50.70 51.09 3,363,817 +0.86(+1.71%)
Mar 02, 2011 49.29 50.44 49.29 50.23 3,797,810 +0.81(+1.64%)
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.