Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 36.54 36.61 35.75 35.75 7,294,058 -1.54(-4.14%)
May 31, 2012 37.41 37.55 36.83 37.30 5,555,701 -0.14(-0.38%)
May 30, 2012 37.89 37.97 37.44 37.44 3,061,170 -0.93(-2.41%)
May 29, 2012 38.14 38.53 38.07 38.37 3,313,924 +0.50(+1.33%)
May 25, 2012 37.91 38.17 37.74 37.86 2,931,821 -0.05(-0.13%)
May 24, 2012 37.94 38.10 37.66 37.91 3,398,099 +0.06(+0.15%)
May 23, 2012 37.13 37.95 36.99 37.86 7,303,750 +0.46(+1.23%)
May 22, 2012 37.83 38.06 37.16 37.40 5,444,705 -0.41(-1.08%)
May 21, 2012 37.15 37.86 37.04 37.81 4,464,835 +0.80(+2.15%)
May 18, 2012 37.48 37.72 36.84 37.01 7,014,206 -0.22(-0.60%)
May 17, 2012 37.63 37.73 37.23 37.23 4,646,055 -0.40(-1.07%)
May 16, 2012 38.22 38.30 37.62 37.63 6,375,875 -0.34(-0.89%)
May 15, 2012 38.14 38.77 37.86 37.97 5,328,127 -0.11(-0.30%)
May 14, 2012 38.18 38.60 38.00 38.09 3,532,633 -0.42(-1.10%)
May 11, 2012 38.34 39.01 38.22 38.51 2,560,728 -0.05(-0.13%)
May 10, 2012 39.00 39.15 38.46 38.56 4,346,688 -0.09(-0.24%)
May 09, 2012 38.39 39.16 38.26 38.65 6,146,217 -0.22(-0.57%)
May 08, 2012 38.20 38.98 37.87 38.88 4,914,516 +0.39(+1.01%)
May 07, 2012 38.92 38.92 38.35 38.49 2,505,554 +0.02(+0.06%)
May 04, 2012 38.44 38.56 38.11 38.47 3,874,278 -0.22(-0.58%)
May 03, 2012 39.13 39.18 38.60 38.69 1,976,696 -0.39(-1.01%)
May 02, 2012 38.90 39.18 38.75 39.08 2,498,822 -0.09(-0.24%)
May 01, 2012 38.77 39.47 38.55 39.18 2,817,677 +0.27(+0.68%)
Apr 30, 2012 39.16 39.18 38.56 38.91 3,219,569 -0.34(-0.86%)
Apr 27, 2012 39.03 39.33 38.95 39.25 3,300,704 +0.42(+1.07%)
Apr 26, 2012 38.23 38.88 38.20 38.83 3,177,785 +0.51(+1.33%)
Apr 25, 2012 38.49 38.68 38.23 38.32 3,806,741 +0.14(+0.38%)
Apr 24, 2012 38.00 38.30 37.93 38.18 4,419,304 +0.34(+0.89%)
Apr 23, 2012 37.70 37.97 37.43 37.84 5,481,258 -0.29(-0.77%)
Apr 20, 2012 38.27 38.46 38.04 38.14 6,441,571 +0.10(+0.26%)
Apr 19, 2012 38.23 38.88 37.71 38.04 8,608,992 -1.21(-3.09%)
Apr 18, 2012 39.07 39.36 39.05 39.25 2,911,787 -0.07(-0.18%)
Apr 17, 2012 39.02 39.53 38.88 39.32 3,065,454 +0.54(+1.39%)
Apr 16, 2012 38.89 39.08 38.62 38.78 2,805,765 +0.11(+0.30%)
Apr 13, 2012 38.93 39.16 38.64 38.67 2,838,882 -0.44(-1.12%)
Apr 12, 2012 38.67 39.27 38.63 39.11 2,953,593 +0.42(+1.09%)
Apr 11, 2012 38.46 38.82 38.37 38.68 4,085,460 +0.77(+2.03%)
Apr 10, 2012 39.26 39.32 37.72 37.91 5,968,119 -1.26(-3.22%)
Apr 09, 2012 39.06 39.39 38.90 39.18 3,003,206 -0.38(-0.96%)
Apr 05, 2012 39.43 39.74 39.40 39.56 3,329,176 -0.09(-0.24%)
Apr 04, 2012 39.64 39.76 39.51 39.65 2,954,332 -0.42(-1.06%)
Apr 03, 2012 40.18 40.29 39.75 40.07 3,701,079 -0.16(-0.41%)
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.