Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 38.22 38.56 38.10 38.46 3,123,818 +0.42(+1.09%)
Aug 30, 2012 38.00 38.28 37.98 38.05 2,566,765 -0.23(-0.60%)
Aug 29, 2012 38.33 38.51 38.21 38.28 2,280,569 -0.06(-0.17%)
Aug 27, 2012 38.43 38.54 38.23 38.34 2,300,340 +0.07(+0.19%)
Aug 24, 2012 38.02 38.50 37.96 38.27 3,119,443 +0.10(+0.26%)
Aug 23, 2012 38.44 38.69 38.12 38.17 3,591,087 -0.39(-1.01%)
Aug 22, 2012 38.28 38.61 38.16 38.56 2,277,579 +0.14(+0.37%)
Aug 21, 2012 38.74 38.93 38.35 38.41 2,868,584 -0.19(-0.50%)
Aug 20, 2012 38.61 38.76 38.51 38.61 3,553,983 -0.01(-0.04%)
Aug 17, 2012 38.46 38.67 38.23 38.62 4,970,654 +0.29(+0.75%)
Aug 16, 2012 38.41 38.50 38.13 38.33 5,244,716 -0.13(-0.34%)
Aug 15, 2012 38.46 38.61 38.33 38.46 2,611,560 -0.01(-0.02%)
Aug 14, 2012 38.77 38.77 38.38 38.47 3,122,905 -0.25(-0.65%)
Aug 13, 2012 38.25 38.73 38.20 38.72 4,679,976 +0.32(+0.84%)
Aug 10, 2012 37.85 38.41 37.85 38.40 2,310,171 +0.36(+0.94%)
Aug 09, 2012 38.14 38.23 38.01 38.04 2,369,929 -0.22(-0.56%)
Aug 08, 2012 38.13 38.36 38.06 38.26 2,227,821 -0.03(-0.07%)
Aug 07, 2012 38.08 38.59 38.08 38.28 2,887,927 +0.26(+0.68%)
Aug 06, 2012 38.51 38.56 38.00 38.03 2,838,637 -0.29(-0.75%)
Aug 03, 2012 38.36 38.68 38.23 38.31 3,825,198 +0.38(+1.00%)
Aug 02, 2012 37.88 38.13 37.48 37.93 6,489,300 -0.19(-0.51%)
Aug 01, 2012 38.13 38.28 37.85 38.13 3,865,631 +0.21(+0.55%)
Jul 31, 2012 37.76 38.15 37.76 37.92 5,104,129 +0.00(+0.00%)
Jul 30, 2012 37.98 38.35 37.72 37.92 4,001,925 -0.02(-0.06%)
Jul 27, 2012 37.56 38.23 37.45 37.94 5,084,809 +0.57(+1.52%)
Jul 26, 2012 37.39 37.76 37.02 37.37 4,555,842 +0.69(+1.88%)
Jul 25, 2012 36.21 36.90 36.17 36.68 6,495,450 +0.70(+1.94%)
Jul 24, 2012 36.48 36.59 35.73 35.99 5,034,891 -0.49(-1.34%)
Jul 23, 2012 36.10 36.67 35.91 36.48 4,857,139 -0.24(-0.67%)
Jul 20, 2012 36.64 37.06 36.23 36.72 6,558,022 +0.01(+0.04%)
Jul 19, 2012 36.60 36.83 35.76 36.70 10,542,850 -0.71(-1.90%)
Jul 18, 2012 36.30 37.57 36.23 37.42 5,395,156 +0.92(+2.52%)
Jul 17, 2012 36.17 36.63 35.89 36.50 2,373,149 +0.39(+1.07%)
Jul 16, 2012 36.32 36.32 35.81 36.11 2,590,395 -0.29(-0.79%)
Jul 13, 2012 35.56 36.46 35.56 36.40 3,649,563 +0.83(+2.34%)
Jul 12, 2012 35.86 35.89 35.38 35.56 4,941,679 -0.55(-1.53%)
Jul 11, 2012 36.48 36.61 35.84 36.12 4,329,733 -0.42(-1.16%)
Jul 10, 2012 36.91 37.32 36.22 36.54 4,323,691 -0.11(-0.31%)
Jul 09, 2012 36.67 36.90 36.48 36.65 2,749,626 -0.23(-0.62%)
Jul 06, 2012 37.14 37.19 36.60 36.88 2,249,434 -0.70(-1.87%)
Jul 05, 2012 37.71 37.84 37.47 37.59 2,730,426 -0.22(-0.59%)
Jul 03, 2012 37.34 37.82 37.24 37.81 2,247,021 +0.41(+1.09%)
Jul 02, 2012 37.39 37.47 36.94 37.40 3,696,932 +0.01(+0.02%)
Jun 29, 2012 36.52 37.39 36.49 37.39 4,990,983 +1.54(+4.31%)
Jun 28, 2012 35.99 36.11 35.31 35.85 4,576,658 -0.51(-1.40%)
Jun 27, 2012 36.00 36.58 36.00 36.36 2,946,492 +0.25(+0.69%)
Jun 26, 2012 36.23 36.35 35.75 36.11 3,184,656 -0.17(-0.46%)
Jun 25, 2012 36.56 36.64 36.18 36.28 3,167,044 -0.70(-1.88%)
Jun 22, 2012 36.98 37.10 36.74 36.97 8,605,882 +0.22(+0.61%)
Jun 21, 2012 37.85 37.86 36.69 36.75 4,253,345 -0.98(-2.61%)
Jun 20, 2012 37.85 38.01 37.43 37.73 3,856,888 -0.17(-0.45%)
Jun 19, 2012 37.43 38.04 37.35 37.91 3,064,218 +0.67(+1.79%)
Jun 18, 2012 36.82 37.36 36.63 37.24 3,101,421 +0.14(+0.39%)
Jun 15, 2012 37.09 37.30 36.86 37.10 6,036,153 +0.20(+0.54%)
Jun 14, 2012 36.56 37.00 36.46 36.89 3,420,008 +0.34(+0.94%)
Jun 13, 2012 36.73 36.97 36.39 36.55 3,047,944 -0.39(-1.07%)
Jun 12, 2012 36.55 36.97 36.22 36.94 3,908,432 +0.52(+1.42%)
Jun 11, 2012 37.17 37.35 36.38 36.43 3,991,178 -0.54(-1.46%)
Jun 08, 2012 36.49 37.00 36.44 36.97 3,712,926 +0.28(+0.76%)
Jun 07, 2012 37.31 37.54 36.61 36.69 5,189,548 -0.14(-0.39%)
Jun 06, 2012 36.29 36.83 36.08 36.83 3,665,576 +0.72(+2.01%)
Jun 05, 2012 35.81 36.24 35.57 36.11 5,047,584 +0.20(+0.56%)
Jun 04, 2012 35.73 36.00 35.64 35.90 6,226,531 +0.15(+0.42%)
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.