Skip to main content

Danaher Corp (NY: DHR )

276.43 +4.53 (+1.67%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.81 21.07 20.44 20.44 10,139,063 -0.77(-3.65%)
Sep 29, 2011 21.25 21.40 20.77 21.21 9,148,388 +0.38(+1.80%)
Sep 28, 2011 21.48 21.67 20.81 20.84 8,692,608 -0.72(-3.33%)
Sep 27, 2011 21.56 21.99 21.45 21.56 8,052,537 +0.38(+1.77%)
Sep 26, 2011 21.05 21.20 20.43 21.18 8,775,991 +0.38(+1.80%)
Sep 23, 2011 20.66 21.09 20.62 20.81 9,958,764 -0.00(-0.02%)
Sep 22, 2011 21.12 21.15 20.46 20.81 14,690,395 -1.00(-4.60%)
Sep 21, 2011 22.46 22.64 21.79 21.81 7,853,633 -0.71(-3.16%)
Sep 20, 2011 22.34 22.79 22.30 22.53 8,828,281 +0.11(+0.50%)
Sep 19, 2011 22.05 22.54 21.78 22.41 7,371,527 +0.03(+0.15%)
Sep 16, 2011 22.84 22.85 22.23 22.38 19,033,568 -0.19(-0.86%)
Sep 15, 2011 22.41 22.68 22.19 22.57 10,285,080 +0.53(+2.39%)
Sep 14, 2011 21.65 22.37 21.30 22.05 11,791,304 +0.53(+2.47%)
Sep 13, 2011 21.29 21.71 21.16 21.52 12,092,145 +0.29(+1.38%)
Sep 12, 2011 20.33 21.24 20.19 21.22 14,387,103 +0.48(+2.30%)
Sep 09, 2011 20.94 21.30 20.62 20.75 13,196,658 -0.44(-2.07%)
Sep 08, 2011 21.36 21.60 21.09 21.19 9,278,321 -0.37(-1.70%)
Sep 07, 2011 21.26 21.56 21.13 21.55 8,603,748 +0.64(+3.05%)
Sep 06, 2011 20.45 20.96 20.15 20.91 9,495,523 -0.06(-0.28%)
Sep 02, 2011 21.20 21.35 20.86 20.97 7,030,037 -0.76(-3.50%)
Sep 01, 2011 22.22 22.39 21.61 21.73 10,304,073 -0.58(-2.62%)
Aug 31, 2011 22.13 22.48 22.08 22.32 13,250,946 +0.37(+1.69%)
Aug 30, 2011 21.48 22.05 21.27 21.95 10,859,670 +0.38(+1.76%)
Aug 29, 2011 21.20 21.57 21.16 21.57 6,315,790 +0.67(+3.22%)
Aug 26, 2011 20.33 21.02 19.92 20.89 9,146,657 +0.45(+2.19%)
Aug 25, 2011 21.16 21.20 20.39 20.45 9,188,503 -0.61(-2.89%)
Aug 24, 2011 20.35 21.10 20.17 21.05 12,365,321 +0.72(+3.52%)
Aug 23, 2011 19.69 20.35 19.43 20.34 10,669,874 +0.59(+2.98%)
Aug 22, 2011 20.34 20.40 19.68 19.75 7,964,613 -0.09(-0.44%)
Aug 19, 2011 19.75 20.34 19.73 19.84 10,183,004 -0.19(-0.97%)
Aug 18, 2011 20.61 20.68 19.87 20.03 12,618,484 -1.23(-5.77%)
Aug 17, 2011 21.71 21.79 21.08 21.26 5,943,094 -0.25(-1.18%)
Aug 16, 2011 21.51 21.77 21.32 21.51 9,347,228 -0.27(-1.25%)
Aug 15, 2011 21.69 22.02 21.52 21.79 7,114,067 +0.27(+1.27%)
Aug 12, 2011 21.31 21.68 21.10 21.51 9,821,025 +0.39(+1.87%)
Aug 11, 2011 20.29 21.40 20.16 21.12 15,755,515 +0.93(+4.61%)
Aug 10, 2011 20.57 20.99 20.00 20.19 21,821,458 -0.75(-3.58%)
Aug 09, 2011 20.90 21.02 19.62 20.94 19,200,786 +0.87(+4.35%)
Aug 08, 2011 20.90 21.22 20.00 20.07 25,546,374 -1.61(-7.44%)
Aug 05, 2011 21.77 22.00 21.13 21.68 19,131,944 +0.17(+0.79%)
Aug 04, 2011 22.49 22.49 21.50 21.51 15,405,627 -1.29(-5.66%)
Aug 03, 2011 22.77 22.90 22.15 22.80 11,853,200 +0.11(+0.49%)
Aug 02, 2011 23.35 23.38 21.91 22.69 16,654,935 -0.91(-3.84%)
Aug 01, 2011 24.16 24.28 23.33 23.59 9,277,376 -0.33(-1.38%)
Jul 29, 2011 23.55 24.11 23.29 23.92 11,838,442 +0.13(+0.53%)
Jul 28, 2011 23.99 24.18 23.75 23.80 10,533,785 -0.19(-0.77%)
Jul 27, 2011 24.39 24.39 23.89 23.98 11,799,273 -0.57(-2.32%)
Jul 26, 2011 25.01 25.06 24.47 24.55 10,949,652 -0.55(-2.19%)
Jul 25, 2011 24.92 25.28 24.85 25.10 6,515,493 -0.08(-0.31%)
Jul 22, 2011 25.55 25.58 25.02 25.18 7,733,022 -0.36(-1.41%)
Jul 21, 2011 25.23 25.60 24.92 25.54 16,597,976 -0.33(-1.28%)
Jul 20, 2011 26.00 26.08 25.65 25.87 7,002,070 +0.05(+0.19%)
Jul 19, 2011 25.66 25.94 25.60 25.82 5,184,870 +0.26(+1.01%)
Jul 18, 2011 25.50 25.65 25.35 25.57 7,325,968 -0.07(-0.27%)
Jul 15, 2011 25.57 25.69 25.19 25.63 9,702,183 +0.07(+0.27%)
Jul 14, 2011 26.06 26.21 25.51 25.57 7,950,231 -0.45(-1.72%)
Jul 13, 2011 26.08 26.34 25.94 26.01 5,082,190 +0.05(+0.21%)
Jul 12, 2011 25.95 26.24 25.83 25.96 5,851,886 -0.10(-0.39%)
Jul 11, 2011 26.22 26.42 25.99 26.06 4,769,708 -0.51(-1.91%)
Jul 08, 2011 26.42 26.60 26.30 26.57 5,023,421 -0.25(-0.93%)
Jul 07, 2011 26.92 27.11 26.78 26.82 6,871,517 +0.18(+0.68%)
Jul 06, 2011 26.47 26.73 26.34 26.64 6,213,658 +0.15(+0.55%)
Jul 05, 2011 26.46 26.59 26.25 26.49 5,991,722 -0.07(-0.26%)
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.