Skip to main content

Danaher Corp (NY: DHR )

262.21 -0.54 (-0.21%)
Streaming Delayed Price Updated: 3:26 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 52.56 52.76 52.07 52.55 4,448,895 -0.29(-0.54%)
Sep 27, 2012 52.48 53.11 52.17 52.83 3,917,846 +0.40(+0.76%)
Sep 26, 2012 51.81 52.78 51.63 52.43 5,690,229 +0.47(+0.91%)
Sep 25, 2012 52.13 52.30 51.84 51.96 4,419,409 -0.17(-0.33%)
Sep 24, 2012 51.99 52.26 51.74 52.13 1,844,895 -0.15(-0.29%)
Sep 21, 2012 52.85 52.90 52.08 52.29 4,956,898 -0.11(-0.22%)
Sep 20, 2012 52.45 52.54 52.00 52.40 3,079,821 -0.49(-0.92%)
Sep 19, 2012 53.09 53.44 52.43 52.89 4,293,714 -0.12(-0.23%)
Sep 18, 2012 52.05 53.15 52.05 53.01 3,672,517 +0.78(+1.50%)
Sep 17, 2012 52.08 52.40 51.95 52.23 3,321,563 +0.08(+0.15%)
Sep 14, 2012 52.89 53.28 51.89 52.15 5,074,759 -0.62(-1.17%)
Sep 13, 2012 51.94 53.01 51.75 52.77 2,633,625 +0.59(+1.13%)
Sep 12, 2012 52.21 52.43 51.87 52.18 2,102,855 +0.24(+0.46%)
Sep 11, 2012 51.64 51.99 51.56 51.94 2,143,615 +0.43(+0.83%)
Sep 10, 2012 52.10 52.28 51.46 51.51 2,975,089 -0.92(-1.76%)
Sep 07, 2012 51.87 52.50 51.42 52.44 2,648,469 +0.56(+1.08%)
Sep 06, 2012 50.76 51.90 50.74 51.88 2,262,216 +1.55(+3.08%)
Sep 05, 2012 50.49 50.86 50.22 50.32 2,118,947 -0.05(-0.09%)
Sep 04, 2012 51.11 51.11 50.07 50.37 3,649,027 -0.65(-1.27%)
Aug 31, 2012 50.69 51.15 50.54 51.02 2,355,107 +0.55(+1.09%)
Aug 30, 2012 50.41 50.77 50.38 50.47 1,935,134 -0.30(-0.60%)
Aug 29, 2012 50.84 51.08 50.69 50.77 1,719,365 -0.09(-0.17%)
Aug 27, 2012 50.97 51.11 50.70 50.86 1,734,271 +0.10(+0.19%)
Aug 24, 2012 50.43 51.07 50.35 50.76 2,351,809 +0.13(+0.26%)
Aug 23, 2012 50.99 51.31 50.56 50.63 2,707,390 -0.51(-1.01%)
Aug 22, 2012 50.78 51.22 50.61 51.14 1,717,111 +0.19(+0.37%)
Aug 21, 2012 51.38 51.64 50.87 50.95 2,162,681 -0.26(-0.50%)
Aug 20, 2012 51.21 51.41 51.09 51.21 2,679,417 -0.02(-0.04%)
Aug 17, 2012 51.02 51.29 50.70 51.23 3,747,472 +0.38(+0.75%)
Aug 16, 2012 50.94 51.06 50.57 50.85 3,954,093 -0.17(-0.34%)
Aug 15, 2012 51.02 51.22 50.84 51.02 1,968,906 -0.01(-0.02%)
Aug 14, 2012 51.43 51.43 50.90 51.03 2,354,419 -0.33(-0.65%)
Aug 13, 2012 50.73 51.37 50.67 51.36 3,528,325 +0.43(+0.84%)
Aug 10, 2012 50.21 50.94 50.21 50.93 1,741,683 +0.48(+0.94%)
Aug 09, 2012 50.59 50.71 50.42 50.46 1,786,736 -0.29(-0.56%)
Aug 08, 2012 50.58 50.89 50.49 50.74 1,679,597 -0.04(-0.08%)
Aug 07, 2012 50.50 51.19 50.50 50.78 2,177,265 +0.34(+0.68%)
Aug 06, 2012 51.09 51.14 50.41 50.44 2,140,104 -0.38(-0.75%)
Aug 03, 2012 50.89 51.30 50.70 50.82 2,883,891 +0.50(+1.00%)
Aug 02, 2012 50.24 50.58 49.71 50.31 4,892,410 -0.26(-0.51%)
Aug 01, 2012 50.58 50.78 50.20 50.57 2,914,374 +0.28(+0.55%)
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%)
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.