Skip to main content

Danaher Corp (NY: DHR )

250.67 +1.90 (+0.76%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 39.72 40.22 39.59 40.19 5,076,770 +0.70(+1.76%)
Mar 29, 2012 38.93 39.57 38.87 39.49 3,393,164 +0.19(+0.47%)
Mar 28, 2012 39.64 39.72 39.02 39.31 3,534,237 -0.36(-0.90%)
Mar 27, 2012 39.50 39.78 39.44 39.66 3,102,755 +0.21(+0.53%)
Mar 26, 2012 39.25 39.47 39.09 39.45 3,274,690 +0.45(+1.16%)
Mar 23, 2012 39.15 39.19 38.69 39.00 3,249,692 -0.06(-0.15%)
Mar 22, 2012 38.86 39.20 38.46 39.06 4,227,108 -0.16(-0.40%)
Mar 21, 2012 39.18 39.36 38.98 39.22 1,917,170 +0.06(+0.16%)
Mar 20, 2012 39.15 39.40 38.90 39.15 2,899,091 -0.24(-0.62%)
Mar 19, 2012 39.34 39.55 39.25 39.40 2,322,500 -0.06(-0.15%)
Mar 16, 2012 39.45 39.58 39.23 39.45 5,706,373 +0.04(+0.09%)
Mar 15, 2012 39.10 39.43 38.94 39.42 2,492,979 +0.34(+0.86%)
Mar 14, 2012 39.31 39.38 38.94 39.08 2,744,560 -0.21(-0.53%)
Mar 13, 2012 38.73 39.31 38.63 39.29 3,872,925 +0.80(+2.09%)
Mar 12, 2012 38.38 38.59 38.15 38.48 2,790,327 +0.22(+0.56%)
Mar 09, 2012 38.10 38.48 37.98 38.27 2,776,076 +0.24(+0.64%)
Mar 08, 2012 38.00 38.19 37.88 38.03 2,439,302 +0.36(+0.95%)
Mar 07, 2012 37.65 37.69 37.33 37.67 3,548,714 +0.22(+0.59%)
Mar 06, 2012 37.36 37.89 37.36 37.44 4,378,745 -0.68(-1.79%)
Mar 05, 2012 38.08 38.16 37.87 38.13 3,180,129 -0.14(-0.37%)
Mar 02, 2012 37.90 38.42 37.75 38.27 3,778,909 +0.34(+0.89%)
Mar 01, 2012 37.92 38.22 37.71 37.93 3,803,296 +0.04(+0.09%)
Feb 29, 2012 38.29 38.53 37.85 37.90 6,577,827 -0.39(-1.01%)
Feb 28, 2012 38.13 38.43 37.97 38.28 3,535,205 +0.13(+0.34%)
Feb 27, 2012 38.11 38.43 37.88 38.15 3,682,752 -0.09(-0.24%)
Feb 24, 2012 38.34 38.38 38.10 38.25 2,903,760 -0.11(-0.30%)
Feb 23, 2012 38.13 38.46 37.83 38.36 4,028,659 +0.27(+0.70%)
Feb 22, 2012 38.08 38.23 37.89 38.10 3,170,535 -0.08(-0.21%)
Feb 21, 2012 37.89 38.21 37.75 38.18 4,079,968 +0.57(+1.51%)
Feb 17, 2012 37.70 37.81 37.43 37.61 3,327,957 +0.03(+0.08%)
Feb 16, 2012 36.76 37.63 36.63 37.58 4,412,522 +0.84(+2.28%)
Feb 15, 2012 37.15 37.22 36.67 36.74 4,345,751 -0.37(-0.99%)
Feb 14, 2012 37.08 37.27 36.84 37.11 4,004,246 -0.13(-0.35%)
Feb 13, 2012 37.30 37.39 37.01 37.24 5,257,942 +0.27(+0.74%)
Feb 10, 2012 37.18 37.29 36.81 36.96 5,867,147 -0.56(-1.49%)
Feb 09, 2012 37.39 37.64 37.24 37.52 6,792,363 +0.19(+0.52%)
Feb 08, 2012 37.57 37.65 37.23 37.33 5,205,522 -0.29(-0.76%)
Feb 07, 2012 37.65 37.85 37.40 37.62 2,517,725 -0.27(-0.72%)
Feb 06, 2012 37.67 38.00 37.66 37.89 2,055,159 -0.04(-0.09%)
Feb 03, 2012 38.23 38.28 37.83 37.93 4,348,835 +0.16(+0.42%)
Feb 02, 2012 38.02 38.28 37.72 37.77 3,852,729 -0.22(-0.59%)
Feb 01, 2012 37.88 38.45 37.74 37.99 6,912,490 +0.32(+0.86%)
Jan 31, 2012 37.48 38.16 37.23 37.67 6,038,341 +0.06(+0.15%)
Jan 30, 2012 37.23 37.61 36.94 37.61 4,681,279 +0.12(+0.33%)
Jan 27, 2012 37.46 37.74 37.37 37.49 4,132,862 -0.27(-0.72%)
Jan 26, 2012 38.11 38.15 37.60 37.76 4,664,275 -0.28(-0.74%)
Jan 25, 2012 37.72 38.16 37.49 38.04 4,032,817 +0.16(+0.44%)
Jan 24, 2012 36.96 37.94 36.84 37.88 6,039,592 +0.65(+1.73%)
Jan 23, 2012 36.87 37.29 36.85 37.23 4,968,714 +0.40(+1.09%)
Jan 20, 2012 37.00 37.12 36.73 36.83 4,188,427 -0.13(-0.35%)
Jan 19, 2012 37.14 37.15 36.78 36.96 2,867,173 -0.04(-0.12%)
Jan 18, 2012 36.35 37.04 36.31 37.00 3,863,566 +0.54(+1.48%)
Jan 17, 2012 36.58 36.90 36.33 36.46 3,449,293 +0.24(+0.67%)
Jan 13, 2012 36.07 36.28 35.90 36.22 3,530,285 -0.22(-0.61%)
Jan 12, 2012 36.23 36.51 36.04 36.44 3,861,392 +0.39(+1.07%)
Jan 11, 2012 35.57 36.15 35.49 36.05 4,205,680 +0.37(+1.05%)
Jan 10, 2012 35.16 35.77 35.08 35.68 4,882,706 +0.83(+2.39%)
Jan 09, 2012 34.66 34.89 34.36 34.85 2,978,689 +0.18(+0.52%)
Jan 06, 2012 34.78 34.93 34.36 34.67 2,888,529 -0.19(-0.54%)
Jan 05, 2012 34.42 34.88 34.07 34.86 4,818,530 +0.16(+0.48%)
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.