Skip to main content

Danaher Corp (NY: DHR )

264.38 +1.63 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 50.09 50.60 50.08 50.29 3,848,102 +0.00(+0.00%)
Jul 30, 2012 50.37 50.87 50.04 50.29 3,017,129 -0.03(-0.06%)
Jul 27, 2012 49.82 50.71 49.68 50.32 3,833,536 +0.75(+1.52%)
Jul 26, 2012 49.59 50.09 49.11 49.57 3,434,738 +0.91(+1.88%)
Jul 25, 2012 48.03 48.94 47.98 48.66 4,897,046 +0.92(+1.94%)
Jul 24, 2012 48.38 48.53 47.39 47.73 3,795,902 -0.65(-1.34%)
Jul 23, 2012 47.89 48.64 47.63 48.38 3,661,891 -0.32(-0.66%)
Jul 20, 2012 48.60 49.16 48.06 48.70 4,944,220 +0.02(+0.04%)
Jul 19, 2012 48.55 48.86 47.43 48.69 7,948,460 -0.94(-1.90%)
Jul 18, 2012 48.15 49.83 48.06 49.63 4,067,513 +1.22(+2.52%)
Jul 17, 2012 47.98 48.59 47.60 48.41 1,789,163 +0.51(+1.07%)
Jul 16, 2012 48.18 48.18 47.49 47.89 1,952,949 -0.38(-0.79%)
Jul 13, 2012 47.16 48.36 47.16 48.28 2,751,477 +1.10(+2.34%)
Jul 12, 2012 47.57 47.60 46.93 47.17 3,725,628 -0.73(-1.53%)
Jul 11, 2012 48.39 48.56 47.53 47.90 3,264,270 -0.56(-1.16%)
Jul 10, 2012 48.96 49.49 48.04 48.47 3,259,715 -0.15(-0.31%)
Jul 09, 2012 48.64 48.94 48.39 48.62 2,072,997 -0.30(-0.62%)
Jul 06, 2012 49.26 49.32 48.55 48.92 1,695,892 -0.93(-1.87%)
Jul 05, 2012 50.02 50.19 49.70 49.86 2,058,521 -0.30(-0.59%)
Jul 03, 2012 49.53 50.16 49.40 50.15 1,694,073 +0.54(+1.09%)
Jul 02, 2012 49.60 49.70 49.00 49.61 2,787,189 +0.01(+0.02%)
Jun 29, 2012 48.44 49.60 48.40 49.60 3,762,799 +2.05(+4.31%)
Jun 28, 2012 47.73 47.89 46.84 47.55 3,450,431 -0.68(-1.40%)
Jun 27, 2012 47.75 48.52 47.75 48.23 2,221,418 +0.33(+0.69%)
Jun 26, 2012 48.06 48.21 47.42 47.90 2,400,974 -0.22(-0.45%)
Jun 25, 2012 48.50 48.60 47.99 48.12 2,387,696 -0.92(-1.88%)
Jun 22, 2012 49.05 49.20 48.74 49.04 6,488,141 +0.30(+0.61%)
Jun 21, 2012 50.20 50.22 48.67 48.75 3,206,679 -1.30(-2.61%)
Jun 20, 2012 50.20 50.41 49.64 50.05 2,907,782 -0.23(-0.45%)
Jun 19, 2012 49.64 50.45 49.54 50.28 2,310,173 +0.89(+1.79%)
Jun 18, 2012 48.84 49.55 48.59 49.39 2,338,221 +0.19(+0.39%)
Jun 15, 2012 49.19 49.47 48.89 49.20 4,550,773 +0.27(+0.54%)
Jun 14, 2012 48.50 49.08 48.37 48.94 2,578,410 +0.46(+0.94%)
Jun 13, 2012 48.72 49.03 48.27 48.48 2,297,904 -0.52(-1.07%)
Jun 12, 2012 48.48 49.04 48.04 49.00 2,946,643 +0.69(+1.42%)
Jun 11, 2012 49.30 49.55 48.25 48.32 3,009,026 -0.71(-1.46%)
Jun 08, 2012 48.39 49.08 48.33 49.03 2,799,247 +0.37(+0.76%)
Jun 07, 2012 49.49 49.79 48.57 48.66 3,912,501 -0.19(-0.39%)
Jun 06, 2012 48.14 48.85 47.85 48.85 2,763,549 +0.96(+2.01%)
Jun 05, 2012 47.50 48.07 47.18 47.89 3,805,472 +0.27(+0.56%)
Jun 04, 2012 47.40 47.76 47.27 47.62 4,694,303 +0.20(+0.42%)
Jun 01, 2012 48.47 48.57 47.42 47.42 5,499,132 -2.05(-4.14%)
May 31, 2012 49.62 49.80 48.85 49.47 4,188,551 -0.19(-0.38%)
May 30, 2012 50.26 50.37 49.66 49.66 2,307,876 -1.23(-2.41%)
May 29, 2012 50.59 51.11 50.50 50.89 2,498,431 +0.67(+1.33%)
May 25, 2012 50.29 50.63 50.06 50.22 2,210,357 -0.07(-0.13%)
May 24, 2012 50.32 50.54 49.96 50.29 2,561,893 +0.08(+0.15%)
May 23, 2012 49.25 50.34 49.06 50.21 5,506,439 +0.61(+1.23%)
May 22, 2012 50.18 50.48 49.29 49.60 4,104,869 -0.54(-1.08%)
May 21, 2012 49.27 50.22 49.13 50.15 3,366,126 +1.06(+2.15%)
May 18, 2012 49.72 50.03 48.87 49.09 5,288,146 -0.30(-0.60%)
May 17, 2012 49.92 50.05 49.38 49.38 3,502,751 -0.53(-1.07%)
May 16, 2012 50.70 50.80 49.90 49.92 4,806,896 -0.45(-0.89%)
May 15, 2012 50.58 51.43 50.22 50.37 4,016,978 -0.15(-0.30%)
May 14, 2012 50.64 51.20 50.40 50.52 2,663,321 -0.56(-1.10%)
May 11, 2012 50.85 51.75 50.69 51.08 1,930,583 -0.07(-0.13%)
May 10, 2012 51.73 51.93 51.01 51.15 3,277,052 -0.12(-0.24%)
May 09, 2012 50.92 51.95 50.75 51.27 4,633,752 -0.30(-0.57%)
May 08, 2012 50.67 51.71 50.23 51.56 3,705,149 +0.51(+1.01%)
May 07, 2012 51.62 51.62 50.87 51.05 1,888,986 +0.03(+0.06%)
May 04, 2012 50.99 51.15 50.56 51.02 2,920,893 -0.30(-0.58%)
May 03, 2012 51.91 51.96 51.20 51.32 1,490,269 -0.52(-1.01%)
May 02, 2012 51.59 51.96 51.40 51.84 1,883,911 -0.12(-0.24%)
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.