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 (%)
Jul 29, 2011 34.65 35.46 34.25 35.19 8,048,327 +0.19(+0.53%)
Jul 28, 2011 35.28 35.57 34.93 35.00 7,161,360 -0.27(-0.77%)
Jul 27, 2011 35.88 35.88 35.15 35.28 8,021,698 -0.84(-2.32%)
Jul 26, 2011 36.79 36.86 36.00 36.11 7,444,086 -0.81(-2.19%)
Jul 25, 2011 36.65 37.18 36.56 36.92 4,429,537 -0.11(-0.31%)
Jul 22, 2011 37.58 37.62 36.80 37.04 5,257,270 -0.53(-1.41%)
Jul 21, 2011 37.11 37.66 36.66 37.57 11,284,082 -0.49(-1.28%)
Jul 20, 2011 38.25 38.36 37.73 38.06 4,760,335 +0.07(+0.19%)
Jul 19, 2011 37.75 38.16 37.65 37.98 3,524,917 +0.38(+1.01%)
Jul 18, 2011 37.51 37.73 37.29 37.60 4,980,536 -0.10(-0.27%)
Jul 15, 2011 37.61 37.78 37.05 37.70 6,595,998 +0.10(+0.27%)
Jul 14, 2011 38.33 38.55 37.52 37.60 5,404,939 -0.66(-1.72%)
Jul 13, 2011 38.36 38.74 38.15 38.26 3,455,111 +0.08(+0.21%)
Jul 12, 2011 38.18 38.60 38.00 38.18 3,978,386 -0.15(-0.39%)
Jul 11, 2011 38.56 38.87 38.23 38.34 3,242,670 -0.75(-1.91%)
Jul 08, 2011 38.87 39.13 38.69 39.08 3,415,157 -0.37(-0.93%)
Jul 07, 2011 39.60 39.88 39.39 39.45 4,671,579 +0.27(+0.68%)
Jul 06, 2011 38.94 39.32 38.74 39.18 4,224,336 +0.21(+0.55%)
Jul 05, 2011 38.92 39.12 38.61 38.97 4,073,453 -0.10(-0.26%)
Jul 01, 2011 37.95 39.59 37.92 39.07 6,229,069 +1.10(+2.89%)
Jun 30, 2011 37.55 38.35 37.51 37.97 5,398,986 +0.61(+1.63%)
Jun 29, 2011 37.46 37.65 37.10 37.36 4,339,109 +0.00(+0.00%)
Jun 28, 2011 36.75 37.37 36.64 37.36 5,821,513 +0.72(+1.96%)
Jun 27, 2011 36.63 36.87 36.36 36.64 5,159,368 -0.12(-0.33%)
Jun 24, 2011 37.39 37.40 36.59 36.77 7,216,961 -0.62(-1.67%)
Jun 23, 2011 37.17 37.43 36.75 37.39 6,837,787 -0.47(-1.25%)
Jun 22, 2011 37.95 38.31 37.76 37.86 5,557,749 -0.15(-0.40%)
Jun 21, 2011 37.53 38.05 37.20 38.01 7,238,178 +0.77(+2.08%)
Jun 20, 2011 37.17 37.35 37.11 37.24 6,125,208 +0.11(+0.29%)
Jun 17, 2011 37.24 37.50 37.00 37.13 7,650,528 +0.16(+0.45%)
Jun 16, 2011 37.00 37.23 36.60 36.97 7,065,869 -0.08(-0.21%)
Jun 15, 2011 37.10 37.37 36.77 37.05 18,990,858 -0.46(-1.22%)
Jun 14, 2011 36.51 37.70 36.41 37.50 9,213,882 +0.74(+2.01%)
Jun 13, 2011 36.92 37.07 36.67 36.77 3,754,165 -0.10(-0.27%)
Jun 10, 2011 37.37 37.42 36.80 36.87 5,681,552 -0.62(-1.66%)
Jun 09, 2011 37.12 37.56 37.01 37.49 3,684,491 +0.42(+1.14%)
Jun 08, 2011 37.03 37.30 36.80 37.07 3,337,164 -0.14(-0.37%)
Jun 07, 2011 37.12 37.48 37.07 37.20 3,848,361 +0.23(+0.62%)
Jun 06, 2011 37.02 37.26 36.87 36.97 2,970,570 -0.19(-0.52%)
Jun 03, 2011 37.25 37.48 37.09 37.17 4,744,712 -0.97(-2.55%)
May 24, 2011 38.54 38.76 38.04 38.14 3,573,692 -0.34(-0.88%)
May 23, 2011 38.69 38.74 38.28 38.48 3,044,933 -0.67(-1.72%)
May 20, 2011 39.53 39.53 38.97 39.15 3,195,439 -0.40(-1.01%)
May 19, 2011 39.52 39.92 39.32 39.55 4,956,158 +0.24(+0.60%)
May 18, 2011 38.43 39.35 38.32 39.32 5,237,991 +0.96(+2.50%)
May 17, 2011 38.54 38.59 37.99 38.36 5,765,327 -0.32(-0.82%)
May 16, 2011 38.47 38.90 38.39 38.67 4,821,947 +0.09(+0.24%)
May 13, 2011 38.95 39.21 38.54 38.58 3,669,019 -0.34(-0.88%)
May 12, 2011 38.66 38.97 38.20 38.92 4,492,926 +0.24(+0.61%)
May 11, 2011 39.32 39.52 38.56 38.69 4,462,167 -0.76(-1.92%)
May 10, 2011 39.25 39.50 39.07 39.45 3,310,408 +0.31(+0.79%)
May 09, 2011 38.81 39.25 38.66 39.14 2,168,340 +0.30(+0.77%)
May 06, 2011 39.14 39.35 38.45 38.84 4,717,297 +0.06(+0.15%)
May 05, 2011 39.19 39.37 38.59 38.78 4,856,672 -0.61(-1.55%)
May 04, 2011 39.60 39.81 39.03 39.39 5,851,388 -0.20(-0.51%)
May 03, 2011 39.50 39.61 39.04 39.59 3,616,644 +0.02(+0.05%)
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.