Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 47.72 48.07 46.00 46.02 5,708,088 -2.39(-4.94%)
Oct 28, 2011 47.38 48.52 47.17 48.41 5,458,061 +0.96(+2.03%)
Oct 27, 2011 46.79 47.76 46.61 47.45 4,651,594 +1.94(+4.27%)
Oct 26, 2011 45.70 45.93 44.89 45.51 4,880,340 +0.37(+0.82%)
Oct 25, 2011 45.44 45.70 44.82 45.14 4,819,520 -0.82(-1.78%)
Oct 24, 2011 44.63 46.06 44.50 45.96 5,601,018 +1.30(+2.92%)
Oct 21, 2011 43.48 45.01 43.48 44.65 5,342,827 +1.54(+3.58%)
Oct 20, 2011 42.25 43.59 42.01 43.11 4,560,349 +1.15(+2.75%)
Oct 19, 2011 42.76 43.23 41.85 41.96 4,784,025 -0.97(-2.26%)
Oct 18, 2011 41.72 43.31 41.59 42.93 4,775,350 +1.08(+2.57%)
Oct 17, 2011 43.23 43.23 41.74 41.85 2,825,023 -1.34(-3.11%)
Oct 14, 2011 43.30 43.69 42.62 43.20 3,350,168 +0.50(+1.18%)
Oct 13, 2011 42.57 42.83 41.78 42.69 3,146,952 -0.27(-0.62%)
Oct 12, 2011 42.37 43.65 42.23 42.96 4,530,956 +0.93(+2.22%)
Oct 11, 2011 41.72 42.22 41.61 42.03 3,110,930 -0.04(-0.09%)
Oct 10, 2011 40.96 42.10 40.93 42.06 2,586,740 +1.82(+4.52%)
Oct 07, 2011 40.28 40.78 39.87 40.25 6,674,663 -0.36(-0.89%)
Oct 06, 2011 40.06 40.64 39.34 40.61 5,030,599 +0.89(+2.25%)
Oct 05, 2011 39.48 39.88 38.90 39.71 4,875,922 +0.48(+1.21%)
Oct 04, 2011 38.14 39.32 37.45 39.24 7,569,736 +0.76(+1.98%)
Oct 03, 2011 39.57 40.02 38.45 38.48 6,843,469 -1.45(-3.62%)
Sep 30, 2011 40.65 41.16 39.92 39.92 5,190,803 -1.51(-3.65%)
Sep 29, 2011 41.51 41.80 40.58 41.44 4,683,616 +0.73(+1.80%)
Sep 28, 2011 41.95 42.32 40.65 40.70 4,450,275 -1.39(-3.31%)
Sep 27, 2011 42.10 42.95 41.89 42.10 4,123,347 +0.73(+1.77%)
Sep 26, 2011 41.11 41.39 39.90 41.36 4,493,796 +0.73(+1.80%)
Sep 23, 2011 40.36 41.19 40.27 40.63 5,099,442 -0.01(-0.02%)
Sep 22, 2011 41.24 41.30 39.95 40.64 7,522,300 -1.96(-4.60%)
Sep 21, 2011 43.87 44.21 42.56 42.60 4,021,497 -1.39(-3.16%)
Sep 20, 2011 43.63 44.50 43.55 43.99 4,520,571 +0.22(+0.50%)
Sep 19, 2011 43.06 44.01 42.53 43.77 3,774,632 +0.07(+0.15%)
Sep 16, 2011 44.60 44.63 43.42 43.70 9,746,247 -0.38(-0.86%)
Sep 15, 2011 43.76 44.29 43.33 44.09 5,266,534 +1.03(+2.39%)
Sep 14, 2011 42.28 43.70 41.60 43.06 6,037,804 +1.04(+2.47%)
Sep 13, 2011 41.58 42.39 41.32 42.02 6,191,852 +0.57(+1.38%)
Sep 12, 2011 39.71 41.49 39.42 41.45 7,366,998 +0.93(+2.30%)
Sep 09, 2011 40.90 41.60 40.26 40.52 6,757,424 -0.86(-2.07%)
Sep 08, 2011 41.72 42.18 41.19 41.37 4,751,017 -0.71(-1.70%)
Sep 07, 2011 41.53 42.10 41.27 42.09 4,405,598 +1.25(+3.05%)
Sep 06, 2011 39.93 40.94 39.35 40.84 4,862,237 -0.11(-0.28%)
Sep 02, 2011 41.39 41.69 40.74 40.96 3,599,770 -1.48(-3.50%)
Sep 01, 2011 43.39 43.73 42.21 42.44 5,276,259 -1.14(-2.62%)
Aug 31, 2011 43.22 43.90 43.12 43.58 6,785,222 +0.72(+1.69%)
Aug 30, 2011 41.95 43.07 41.54 42.86 5,560,756 +0.74(+1.76%)
Aug 29, 2011 41.39 42.13 41.32 42.12 3,234,036 +1.31(+3.22%)
Aug 26, 2011 39.70 41.04 38.91 40.80 4,683,598 +0.88(+2.19%)
Aug 25, 2011 41.32 41.39 39.81 39.93 4,705,025 -1.19(-2.89%)
Aug 24, 2011 39.74 41.21 39.40 41.12 6,331,733 +1.40(+3.52%)
Aug 23, 2011 38.45 39.74 37.95 39.72 5,463,570 +1.15(+2.98%)
Aug 22, 2011 39.73 39.84 38.43 38.57 4,078,325 -0.17(-0.44%)
Aug 19, 2011 38.58 39.73 38.54 38.74 5,214,265 -0.38(-0.97%)
Aug 18, 2011 40.25 40.38 38.80 39.12 6,461,367 -2.40(-5.77%)
Aug 17, 2011 42.39 42.56 41.16 41.52 3,043,195 -0.49(-1.18%)
Aug 16, 2011 42.00 42.52 41.63 42.01 4,786,301 -0.53(-1.25%)
Aug 15, 2011 42.36 43.00 42.02 42.54 3,642,799 +0.53(+1.27%)
Aug 12, 2011 41.61 42.34 41.20 42.01 5,028,911 +0.77(+1.87%)
Aug 11, 2011 39.62 41.78 39.38 41.24 8,067,701 +1.82(+4.61%)
Aug 10, 2011 40.17 40.98 39.05 39.42 11,173,802 -1.47(-3.58%)
Aug 09, 2011 40.81 41.04 38.32 40.89 9,831,872 +1.70(+4.35%)
Aug 08, 2011 40.81 41.45 39.05 39.19 13,081,166 -3.15(-7.44%)
Aug 05, 2011 42.51 42.96 41.26 42.34 9,796,621 +0.33(+0.79%)
Aug 04, 2011 43.91 43.91 41.99 42.00 7,888,539 -2.52(-5.66%)
Aug 03, 2011 44.48 44.72 43.26 44.52 6,069,498 +0.22(+0.49%)
Aug 02, 2011 45.60 45.66 42.79 44.30 8,528,254 -1.77(-3.84%)
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.