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 (%)
Jan 31, 2013 43.00 43.29 42.85 43.07 4,802,080 -0.05(-0.12%)
Jan 30, 2013 43.72 43.77 43.01 43.12 4,877,527 -0.72(-1.64%)
Jan 29, 2013 43.00 44.12 42.76 43.84 5,835,416 +0.21(+0.48%)
Jan 28, 2013 43.72 44.15 43.39 43.63 4,968,077 +0.12(+0.28%)
Jan 25, 2013 43.76 43.85 43.45 43.51 4,530,357 +0.03(+0.07%)
Jan 24, 2013 43.49 43.94 43.42 43.48 4,008,935 +0.03(+0.07%)
Jan 23, 2013 43.31 43.48 42.99 43.45 4,144,948 +0.04(+0.10%)
Jan 22, 2013 43.39 43.66 43.26 43.41 5,777,979 -0.08(-0.18%)
Jan 18, 2013 43.85 43.85 42.90 43.49 5,193,022 -0.14(-0.33%)
Jan 17, 2013 43.40 43.83 43.13 43.63 3,840,146 +0.46(+1.07%)
Jan 16, 2013 42.98 43.28 42.81 43.17 3,280,203 +0.06(+0.13%)
Jan 15, 2013 42.71 43.14 42.56 43.11 3,622,553 +0.29(+0.67%)
Jan 14, 2013 42.95 43.08 42.76 42.83 3,375,816 -0.14(-0.32%)
Jan 11, 2013 43.06 43.16 42.78 42.96 4,237,102 -0.15(-0.35%)
Jan 10, 2013 43.09 43.11 42.59 43.11 4,042,796 +0.14(+0.32%)
Jan 09, 2013 43.12 43.48 42.65 42.98 10,191,782 +1.52(+3.68%)
Jan 08, 2013 41.60 41.96 41.36 41.45 3,836,200 -0.29(-0.71%)
Jan 07, 2013 42.98 43.03 41.55 41.75 6,214,295 +0.00(+0.00%)
Jan 04, 2013 41.71 42.04 41.50 41.75 4,976,060 +0.04(+0.10%)
Jan 03, 2013 41.22 41.96 41.22 41.70 7,068,031 +0.40(+0.96%)
Jan 02, 2013 40.70 41.31 40.13 41.31 5,410,294 +1.18(+2.95%)
Dec 31, 2012 39.41 40.21 39.22 40.13 3,363,138 +0.59(+1.48%)
Dec 28, 2012 39.76 39.97 39.48 39.54 2,326,897 -0.55(-1.36%)
Dec 27, 2012 39.94 40.24 39.64 40.09 2,549,408 +0.09(+0.22%)
Dec 26, 2012 40.21 40.38 39.91 40.00 2,150,632 -0.20(-0.50%)
Dec 24, 2012 40.24 40.39 40.04 40.20 886,796 -0.09(-0.21%)
Dec 21, 2012 40.05 40.41 39.91 40.29 4,838,099 -0.32(-0.78%)
Dec 20, 2012 40.11 40.66 40.07 40.61 4,464,143 +0.60(+1.49%)
Dec 19, 2012 40.46 40.53 40.00 40.01 4,789,574 -0.47(-1.17%)
Dec 18, 2012 39.77 40.54 39.71 40.48 4,448,234 +0.67(+1.68%)
Dec 17, 2012 39.35 39.83 39.30 39.81 4,651,690 +0.63(+1.61%)
Dec 14, 2012 39.37 39.51 39.16 39.18 3,354,394 -0.27(-0.67%)
Dec 13, 2012 39.23 39.68 39.05 39.45 5,657,737 +0.16(+0.40%)
Dec 12, 2012 38.69 39.66 38.46 39.29 6,645,711 +0.84(+2.18%)
Dec 11, 2012 38.49 38.79 38.35 38.45 4,312,577 +0.09(+0.22%)
Dec 10, 2012 38.45 38.49 38.25 38.37 3,625,330 -0.06(-0.17%)
Dec 07, 2012 38.39 38.54 38.03 38.43 2,633,388 +0.31(+0.81%)
Dec 06, 2012 38.17 38.35 37.99 38.12 3,823,304 -0.20(-0.52%)
Dec 05, 2012 38.38 38.67 37.94 38.32 4,191,787 +0.07(+0.19%)
Dec 04, 2012 38.41 38.52 38.12 38.25 4,009,740 -0.52(-1.33%)
Nov 30, 2012 38.54 38.84 38.38 38.77 4,900,186 +0.24(+0.62%)
Nov 29, 2012 38.16 38.63 38.07 38.53 5,305,415 +0.60(+1.59%)
Nov 28, 2012 37.55 38.02 37.39 37.93 6,980,975 +0.42(+1.13%)
Nov 27, 2012 37.86 37.92 37.44 37.50 6,313,494 -0.34(-0.91%)
Nov 26, 2012 38.10 38.18 37.77 37.85 4,233,332 -0.57(-1.50%)
Nov 23, 2012 38.17 38.43 38.10 38.42 1,435,746 +0.32(+0.85%)
Nov 21, 2012 37.84 38.39 37.72 38.10 3,506,872 +0.29(+0.76%)
Nov 20, 2012 37.78 37.81 37.49 37.81 4,073,125 -0.19(-0.49%)
Nov 19, 2012 37.66 38.00 37.61 38.00 4,011,656 +0.65(+1.75%)
Nov 16, 2012 37.15 37.48 36.97 37.35 6,321,734 +0.29(+0.79%)
Nov 15, 2012 36.92 37.15 36.87 37.05 5,400,307 +0.12(+0.33%)
Nov 14, 2012 37.56 37.68 36.88 36.93 6,608,436 -0.50(-1.34%)
Nov 13, 2012 37.18 37.75 37.13 37.43 4,168,679 +0.03(+0.08%)
Nov 12, 2012 37.40 37.63 37.27 37.40 2,522,968 +0.04(+0.10%)
Nov 09, 2012 37.15 37.69 37.10 37.37 3,959,074 +0.11(+0.29%)
Nov 08, 2012 37.35 37.55 37.25 37.26 5,402,954 -0.07(-0.19%)
Nov 07, 2012 37.52 37.59 37.23 37.33 5,399,373 -0.60(-1.57%)
Nov 06, 2012 37.70 38.15 37.50 37.93 4,498,209 +0.43(+1.15%)
Nov 05, 2012 37.30 37.65 37.21 37.50 7,741,871 +0.18(+0.48%)
Nov 02, 2012 37.87 38.09 37.29 37.32 8,424,058 -0.25(-0.67%)
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.