Danaher Corp (NY: DHR )

324.70 USD +0.59 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 45.43 46.14 45.33 45.81 6,455,120 +0.76(+1.69%)
Aug 30, 2011 44.10 45.27 43.66 45.05 5,290,224 +0.78(+1.76%)
Aug 29, 2011 43.51 44.28 43.44 44.27 3,076,700 +1.38(+3.22%)
Aug 26, 2011 41.73 43.14 40.90 42.89 4,455,740 +0.92(+2.19%)
Aug 25, 2011 43.43 43.51 41.85 41.97 4,476,125 -1.25(-2.89%)
Aug 24, 2011 41.77 43.32 41.41 43.22 6,023,693 +1.47(+3.52%)
Aug 23, 2011 40.42 41.77 39.89 41.75 5,197,766 +1.21(+2.98%)
Aug 22, 2011 41.76 41.88 40.40 40.54 3,879,914 -0.18(-0.44%)
Aug 19, 2011 40.55 41.76 40.51 40.72 4,960,590 -0.40(-0.97%)
Aug 18, 2011 42.31 42.45 40.78 41.12 6,147,020 -2.52(-5.77%)
Aug 17, 2011 44.56 44.73 43.27 43.64 2,895,143 -0.52(-1.18%)
Aug 16, 2011 44.15 44.69 43.76 44.16 4,553,447 -0.56(-1.25%)
Aug 15, 2011 44.53 45.20 44.17 44.72 3,465,576 +0.56(+1.27%)
Aug 12, 2011 43.74 44.50 43.31 44.16 4,784,254 +0.81(+1.87%)
Aug 11, 2011 41.65 43.92 41.39 43.35 7,675,206 +1.91(+4.61%)
Aug 10, 2011 42.22 43.08 41.05 41.44 10,630,194 -1.54(-3.58%)
Aug 09, 2011 42.90 43.14 40.28 42.98 9,353,549 +1.79(+4.35%)
Aug 08, 2011 42.90 43.56 41.05 41.19 12,444,765 -3.31(-7.44%)
Aug 05, 2011 44.68 45.16 43.37 44.50 9,320,013 +0.35(+0.79%)
Aug 04, 2011 46.16 46.16 44.14 44.15 7,504,760 -2.65(-5.66%)
Aug 03, 2011 46.75 47.01 45.47 46.80 5,774,216 +0.23(+0.49%)
Aug 02, 2011 47.93 48.00 44.98 46.57 8,113,353 -1.86(-3.84%)
Aug 01, 2011 49.59 49.84 47.89 48.43 4,519,419 -0.68(-1.38%)
Jul 29, 2011 48.35 49.48 47.80 49.11 5,767,027 +0.26(+0.53%)
Jul 28, 2011 49.24 49.65 48.75 48.85 5,131,471 -0.38(-0.77%)
Jul 27, 2011 50.07 50.07 49.05 49.23 5,747,946 -1.17(-2.32%)
Jul 26, 2011 51.34 51.44 50.24 50.40 5,334,058 -1.13(-2.19%)
Jul 25, 2011 51.15 51.89 51.02 51.53 3,173,984 -0.16(-0.31%)
Jul 22, 2011 52.45 52.50 51.36 51.69 3,767,096 -0.74(-1.41%)
Jul 21, 2011 51.79 52.56 51.16 52.43 8,085,606 -0.68(-1.28%)
Jul 20, 2011 53.38 53.54 52.66 53.11 3,411,017 +0.10(+0.19%)
Jul 19, 2011 52.68 53.25 52.55 53.01 2,525,779 +0.53(+1.01%)
Jul 18, 2011 52.35 52.65 52.04 52.48 3,568,802 -0.14(-0.27%)
Jul 15, 2011 52.49 52.73 51.71 52.62 4,726,361 +0.14(+0.27%)
Jul 14, 2011 53.49 53.80 52.36 52.48 3,872,908 -0.92(-1.72%)
Jul 13, 2011 53.53 54.07 53.24 53.40 2,475,759 +0.11(+0.21%)
Jul 12, 2011 53.28 53.87 53.03 53.29 2,850,712 -0.21(-0.39%)
Jul 11, 2011 53.82 54.24 53.35 53.50 2,323,535 -1.04(-1.91%)
Jul 08, 2011 54.24 54.61 53.99 54.54 2,447,130 -0.51(-0.93%)
Jul 07, 2011 55.26 55.66 54.97 55.05 3,347,419 +0.37(+0.68%)
Jul 06, 2011 54.34 54.88 54.06 54.68 3,026,947 +0.30(+0.55%)
Jul 05, 2011 54.32 54.59 53.88 54.38 2,918,832 -0.14(-0.26%)
Jul 01, 2011 52.96 55.25 52.92 54.52 4,463,438 +1.53(+2.89%)
Jun 30, 2011 52.40 53.52 52.35 52.99 3,868,642 +0.85(+1.63%)
Jun 29, 2011 52.28 52.54 51.78 52.14 3,109,188 +0.00(+0.00%)
Jun 28, 2011 51.29 52.15 51.13 52.14 4,171,404 +1.00(+1.96%)
Jun 27, 2011 51.12 51.45 50.75 51.14 3,696,944 -0.17(-0.33%)
Jun 24, 2011 52.18 52.20 51.06 51.31 5,171,312 -0.87(-1.67%)
Jun 23, 2011 51.88 52.23 51.29 52.18 4,899,615 -0.66(-1.25%)
Jun 22, 2011 52.96 53.46 52.70 52.84 3,982,404 -0.23(-0.43%)
Jun 21, 2011 52.39 53.12 51.94 53.07 5,184,562 +1.08(+2.08%)
Jun 20, 2011 51.89 52.14 51.81 51.99 4,387,364 +0.15(+0.29%)
Jun 17, 2011 51.99 52.35 51.65 51.84 5,479,920 +0.23(+0.45%)
Jun 16, 2011 51.65 51.98 51.10 51.61 5,061,140 -0.11(-0.21%)
Jun 15, 2011 51.79 52.17 51.33 51.72 13,602,771 -0.64(-1.22%)
Jun 14, 2011 50.97 52.63 50.83 52.36 6,599,719 +1.03(+2.01%)
Jun 13, 2011 51.54 51.75 51.20 51.33 2,689,033 -0.14(-0.27%)
Jun 10, 2011 52.17 52.24 51.38 51.47 4,069,582 -0.87(-1.66%)
Jun 09, 2011 51.83 52.44 51.67 52.34 2,639,127 +0.59(+1.14%)
Jun 08, 2011 51.70 52.08 51.38 51.75 2,390,344 -0.19(-0.37%)
Jun 07, 2011 51.82 52.33 51.75 51.94 2,756,504 +0.32(+0.62%)
Jun 06, 2011 51.69 52.02 51.47 51.62 2,127,760 -0.27(-0.52%)
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.