Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 37.74 38.40 37.11 37.16 6,662,285 -0.03(-0.08%)
Oct 26, 2012 37.61 37.19 37.19 37.19 8,622,919 -0.34(-0.92%)
Oct 25, 2012 36.42 37.73 36.37 37.53 17,535,904 +0.00(+0.00%)
Oct 24, 2012 37.87 38.29 37.45 37.53 4,919,286 -0.10(-0.27%)
Oct 23, 2012 37.47 37.78 36.99 37.63 6,865,147 -0.68(-1.78%)
Oct 19, 2012 38.19 38.62 37.98 38.32 9,776,334 -0.08(-0.21%)
Oct 18, 2012 38.36 38.79 37.76 38.40 19,260,878 -1.90(-4.72%)
Oct 17, 2012 40.89 40.94 40.18 40.30 6,551,633 -0.36(-0.88%)
Oct 16, 2012 40.59 40.93 40.56 40.66 3,782,852 +0.22(+0.55%)
Oct 15, 2012 40.26 40.52 40.13 40.44 3,914,145 +0.26(+0.64%)
Oct 12, 2012 40.30 40.59 39.98 40.18 4,222,014 +0.00(+0.00%)
Oct 11, 2012 39.95 40.61 39.82 40.18 3,985,455 +0.43(+1.08%)
Oct 10, 2012 39.75 40.11 39.68 39.75 3,882,261 -0.07(-0.18%)
Oct 09, 2012 40.81 40.81 39.73 39.82 5,639,386 -1.01(-2.46%)
Oct 08, 2012 40.53 40.97 40.37 40.82 2,734,423 +0.27(+0.66%)
Oct 05, 2012 40.80 40.97 40.40 40.56 2,585,969 -0.06(-0.16%)
Oct 04, 2012 40.71 40.84 40.35 40.62 2,779,685 +0.08(+0.19%)
Oct 03, 2012 40.32 40.72 40.16 40.54 3,283,623 +0.42(+1.04%)
Oct 02, 2012 40.55 40.63 39.88 40.13 3,444,570 -0.28(-0.69%)
Oct 01, 2012 39.62 41.05 39.62 40.41 6,833,608 +0.79(+1.99%)
Sep 28, 2012 39.62 39.78 39.26 39.62 5,901,022 -0.22(-0.54%)
Sep 27, 2012 39.57 40.04 39.33 39.83 5,196,638 +0.30(+0.76%)
Sep 26, 2012 39.06 39.79 38.93 39.53 7,547,530 +0.36(+0.91%)
Sep 25, 2012 39.30 39.43 39.08 39.17 5,861,911 -0.13(-0.33%)
Sep 24, 2012 39.20 39.40 39.01 39.30 2,447,072 -0.11(-0.29%)
Sep 21, 2012 39.84 39.89 39.26 39.42 6,574,838 -0.09(-0.22%)
Sep 20, 2012 39.54 39.61 39.20 39.51 4,085,080 -0.37(-0.92%)
Sep 19, 2012 40.03 40.29 39.53 39.87 5,695,190 -0.09(-0.23%)
Sep 18, 2012 39.24 40.07 39.24 39.96 4,871,233 +0.59(+1.50%)
Sep 17, 2012 39.26 39.51 39.17 39.38 4,405,727 +0.06(+0.15%)
Sep 14, 2012 39.88 40.17 39.12 39.32 6,731,169 -0.47(-1.17%)
Sep 13, 2012 39.16 39.96 39.02 39.79 3,493,244 +0.45(+1.13%)
Sep 12, 2012 39.36 39.53 39.10 39.34 2,789,230 +0.18(+0.46%)
Sep 11, 2012 38.93 39.20 38.87 39.16 2,843,295 +0.32(+0.83%)
Sep 10, 2012 39.28 39.41 38.79 38.84 3,946,163 -0.70(-1.76%)
Sep 07, 2012 39.10 39.58 38.77 39.53 3,512,933 +0.42(+1.08%)
Sep 06, 2012 38.27 39.13 38.26 39.11 3,000,607 +1.17(+3.08%)
Sep 05, 2012 38.07 38.34 37.86 37.94 2,810,575 -0.04(-0.09%)
Sep 04, 2012 38.54 38.54 37.75 37.98 4,840,075 -0.49(-1.27%)
Aug 31, 2012 38.22 38.56 38.10 38.46 3,123,818 +0.42(+1.09%)
Aug 30, 2012 38.00 38.28 37.98 38.05 2,566,765 -0.23(-0.60%)
Aug 29, 2012 38.33 38.51 38.21 38.28 2,280,569 -0.06(-0.17%)
Aug 27, 2012 38.43 38.54 38.23 38.34 2,300,340 +0.07(+0.19%)
Aug 24, 2012 38.02 38.50 37.96 38.27 3,119,443 +0.10(+0.26%)
Aug 23, 2012 38.44 38.69 38.12 38.17 3,591,087 -0.39(-1.01%)
Aug 22, 2012 38.28 38.61 38.16 38.56 2,277,579 +0.14(+0.37%)
Aug 21, 2012 38.74 38.93 38.35 38.41 2,868,584 -0.19(-0.50%)
Aug 20, 2012 38.61 38.76 38.51 38.61 3,553,983 -0.01(-0.04%)
Aug 17, 2012 38.46 38.67 38.23 38.62 4,970,654 +0.29(+0.75%)
Aug 16, 2012 38.41 38.50 38.13 38.33 5,244,716 -0.13(-0.34%)
Aug 15, 2012 38.46 38.61 38.33 38.46 2,611,560 -0.01(-0.02%)
Aug 14, 2012 38.77 38.77 38.38 38.47 3,122,905 -0.25(-0.65%)
Aug 13, 2012 38.25 38.73 38.20 38.72 4,679,976 +0.32(+0.84%)
Aug 10, 2012 37.85 38.41 37.85 38.40 2,310,171 +0.36(+0.94%)
Aug 09, 2012 38.14 38.23 38.01 38.04 2,369,929 -0.22(-0.56%)
Aug 08, 2012 38.13 38.36 38.06 38.26 2,227,821 -0.03(-0.07%)
Aug 07, 2012 38.08 38.59 38.08 38.28 2,887,927 +0.26(+0.68%)
Aug 06, 2012 38.51 38.56 38.00 38.03 2,838,637 -0.29(-0.75%)
Aug 03, 2012 38.36 38.68 38.23 38.31 3,825,198 +0.38(+1.00%)
Aug 02, 2012 37.88 38.13 37.48 37.93 6,489,300 -0.19(-0.51%)
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.