Skip to main content

Danaher Corp (NY: DHR )

267.50 +3.12 (+1.18%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 50.79 51.10 50.20 50.27 4,959,153 -0.51(-1.01%)
Feb 28, 2012 50.58 50.97 50.36 50.78 2,665,260 +0.17(+0.34%)
Feb 27, 2012 50.55 50.97 50.24 50.61 2,776,499 -0.12(-0.24%)
Feb 24, 2012 50.86 50.91 50.54 50.73 2,189,202 -0.15(-0.30%)
Feb 23, 2012 50.57 51.01 50.18 50.88 3,037,285 +0.35(+0.70%)
Feb 22, 2012 50.51 50.71 50.26 50.53 2,390,329 -0.10(-0.21%)
Feb 21, 2012 50.26 50.68 50.08 50.64 3,075,968 +0.75(+1.51%)
Feb 17, 2012 50.00 50.15 49.65 49.89 2,509,012 +0.04(+0.08%)
Feb 16, 2012 48.76 49.91 48.58 49.85 3,326,687 +1.11(+2.28%)
Feb 15, 2012 49.28 49.37 48.64 48.73 3,276,347 -0.49(-0.99%)
Feb 14, 2012 49.18 49.43 48.86 49.22 3,018,880 -0.17(-0.35%)
Feb 13, 2012 49.48 49.59 49.10 49.39 3,964,065 +0.36(+0.74%)
Feb 10, 2012 49.31 49.46 48.82 49.03 4,423,357 -0.74(-1.49%)
Feb 09, 2012 49.59 49.92 49.40 49.77 5,120,896 +0.26(+0.52%)
Feb 08, 2012 49.83 49.94 49.38 49.51 3,924,546 -0.38(-0.76%)
Feb 07, 2012 49.93 50.21 49.61 49.90 1,898,162 -0.36(-0.72%)
Feb 06, 2012 49.97 50.41 49.95 50.26 1,549,425 -0.05(-0.09%)
Feb 03, 2012 50.71 50.78 50.18 50.30 3,278,672 +0.21(+0.42%)
Feb 02, 2012 50.43 50.77 50.03 50.09 2,904,648 -0.30(-0.59%)
Feb 01, 2012 50.24 51.00 50.06 50.39 5,211,462 +0.43(+0.86%)
Jan 31, 2012 49.71 50.62 49.38 49.96 4,552,424 +0.08(+0.15%)
Jan 30, 2012 49.38 49.89 49.00 49.89 3,529,308 +0.16(+0.33%)
Jan 27, 2012 49.69 50.06 49.57 49.72 3,115,846 -0.36(-0.72%)
Jan 26, 2012 50.55 50.61 49.88 50.09 3,516,488 -0.37(-0.74%)
Jan 25, 2012 50.04 50.62 49.72 50.46 3,040,420 +0.22(+0.44%)
Jan 24, 2012 49.03 50.32 48.87 50.24 4,553,367 +0.86(+1.73%)
Jan 23, 2012 48.91 49.46 48.88 49.38 3,746,011 +0.53(+1.09%)
Jan 20, 2012 49.08 49.24 48.72 48.85 3,157,738 -0.17(-0.35%)
Jan 19, 2012 49.27 49.28 48.79 49.02 2,161,618 -0.06(-0.12%)
Jan 18, 2012 48.22 49.13 48.16 49.08 2,912,818 +0.71(+1.48%)
Jan 17, 2012 48.52 48.94 48.19 48.36 2,600,490 +0.32(+0.67%)
Jan 13, 2012 47.85 48.12 47.61 48.04 2,661,551 -0.29(-0.61%)
Jan 12, 2012 48.05 48.43 47.81 48.33 2,911,179 +0.51(+1.07%)
Jan 11, 2012 47.17 47.95 47.07 47.82 3,170,745 +0.49(+1.05%)
Jan 10, 2012 46.63 47.45 46.54 47.33 3,681,168 +1.10(+2.39%)
Jan 09, 2012 45.98 46.28 45.58 46.22 2,245,692 +0.24(+0.52%)
Jan 06, 2012 46.13 46.33 45.58 45.98 2,177,718 -0.25(-0.54%)
Jan 05, 2012 45.66 46.27 45.19 46.23 3,632,784 +0.22(+0.48%)
Jan 04, 2012 46.04 46.09 45.53 46.01 2,452,229 +1.26(+2.81%)
Dec 30, 2011 44.96 45.18 44.72 44.76 1,738,264 -0.42(-0.93%)
Dec 29, 2011 44.59 45.23 44.56 45.18 1,767,500 +0.60(+1.34%)
Dec 28, 2011 45.23 45.58 44.45 44.58 1,966,397 -0.75(-1.65%)
Dec 27, 2011 45.44 45.62 45.09 45.32 1,676,608 -0.11(-0.25%)
Dec 23, 2011 44.80 45.45 44.62 45.44 2,208,125 +0.61(+1.36%)
Dec 21, 2011 45.73 45.77 44.36 44.83 3,044,169 -0.80(-1.75%)
Dec 20, 2011 44.74 45.69 44.37 45.63 3,006,930 +1.68(+3.83%)
Dec 19, 2011 44.40 44.57 43.76 43.94 2,863,781 -0.15(-0.35%)
Dec 16, 2011 44.32 44.75 43.79 44.10 5,349,679 +0.18(+0.41%)
Dec 15, 2011 44.14 44.51 43.79 43.92 4,332,591 +0.20(+0.46%)
Dec 14, 2011 43.03 43.89 42.91 43.72 5,424,592 +0.58(+1.34%)
Dec 13, 2011 43.50 44.11 42.85 43.14 4,987,860 -0.30(-0.70%)
Dec 12, 2011 43.99 44.09 43.13 43.44 3,294,615 -1.18(-2.64%)
Dec 09, 2011 43.80 44.74 43.66 44.62 3,338,969 +0.96(+2.20%)
Dec 08, 2011 44.65 44.74 43.53 43.66 3,573,653 -1.36(-3.02%)
Dec 07, 2011 45.39 45.45 44.38 45.02 4,156,903 -0.64(-1.40%)
Dec 06, 2011 45.46 45.92 44.85 45.66 3,757,118 +0.36(+0.80%)
Dec 05, 2011 46.07 46.09 44.93 45.29 3,734,958 +0.12(+0.27%)
Dec 02, 2011 46.26 46.43 45.12 45.17 5,127,189 -0.87(-1.88%)
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.