Danaher Corp (NY: DHR )

313.35 USD +6.45 (+2.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 55.16 55.37 54.65 55.15 4,238,949 -0.30(-0.54%)
Sep 27, 2012 55.08 55.74 54.75 55.45 3,732,961 +0.42(+0.76%)
Sep 26, 2012 54.38 55.39 54.19 55.03 5,421,704 +0.47(+0.86%)
Sep 25, 2012 54.74 54.92 54.43 54.56 4,208,925 -0.18(-0.33%)
Sep 24, 2012 54.59 54.87 54.33 54.74 1,757,028 -0.16(-0.29%)
Sep 21, 2012 55.49 55.55 54.68 54.90 4,720,815 -0.12(-0.22%)
Sep 20, 2012 55.07 55.17 54.60 55.02 2,933,138 -0.51(-0.92%)
Sep 19, 2012 55.75 56.11 55.05 55.53 4,089,217 -0.13(-0.23%)
Sep 18, 2012 54.65 55.81 54.65 55.66 3,497,606 +0.82(+1.50%)
Sep 17, 2012 54.68 55.02 54.55 54.84 3,163,367 +0.08(+0.15%)
Sep 14, 2012 55.54 55.94 54.49 54.76 4,833,063 -0.65(-1.17%)
Sep 13, 2012 54.54 55.66 54.34 55.41 2,508,193 +0.62(+1.13%)
Sep 12, 2012 54.82 55.05 54.46 54.79 2,002,702 +0.25(+0.46%)
Sep 11, 2012 54.22 54.60 54.14 54.54 2,041,521 +0.45(+0.83%)
Sep 10, 2012 54.71 54.89 54.03 54.09 2,833,394 -0.97(-1.76%)
Sep 07, 2012 54.46 55.13 53.99 55.06 2,522,330 +0.59(+1.08%)
Sep 06, 2012 53.30 54.50 53.28 54.47 2,154,473 +1.63(+3.08%)
Sep 05, 2012 53.02 53.40 52.73 52.84 2,018,028 -0.05(-0.09%)
Sep 04, 2012 53.67 53.67 52.57 52.89 3,475,234 -0.68(-1.27%)
Aug 31, 2012 53.23 53.71 53.07 53.57 2,242,940 +0.58(+1.09%)
Aug 30, 2012 52.93 53.31 52.90 52.99 1,842,969 -0.32(-0.60%)
Aug 29, 2012 53.38 53.63 53.22 53.31 1,637,477 -0.09(-0.17%)
Aug 27, 2012 53.52 53.67 53.24 53.40 1,651,673 +0.10(+0.19%)
Aug 24, 2012 52.95 53.62 52.87 53.30 2,239,799 +0.14(+0.26%)
Aug 23, 2012 53.54 53.88 53.09 53.16 2,578,445 -0.54(-1.01%)
Aug 22, 2012 53.32 53.78 53.14 53.70 1,635,330 +0.20(+0.37%)
Aug 21, 2012 53.95 54.22 53.41 53.50 2,059,679 -0.27(-0.50%)
Aug 20, 2012 53.77 53.98 53.64 53.77 2,551,804 -0.02(-0.04%)
Aug 17, 2012 53.57 53.86 53.24 53.79 3,568,991 +0.40(+0.75%)
Aug 16, 2012 53.49 53.62 53.10 53.39 3,765,771 -0.18(-0.34%)
Aug 15, 2012 53.57 53.78 53.38 53.57 1,875,133 -0.01(-0.02%)
Aug 14, 2012 54.00 54.00 53.45 53.58 2,242,285 -0.35(-0.65%)
Aug 13, 2012 53.27 53.94 53.20 53.93 3,360,281 +0.45(+0.84%)
Aug 10, 2012 52.72 53.49 52.72 53.48 1,658,732 +0.50(+0.94%)
Aug 09, 2012 53.12 53.25 52.94 52.98 1,701,639 -0.30(-0.56%)
Aug 08, 2012 53.11 53.43 53.01 53.28 1,599,603 -0.04(-0.08%)
Aug 07, 2012 53.03 53.75 53.03 53.32 2,073,568 +0.36(+0.68%)
Aug 06, 2012 53.64 53.70 52.93 52.96 2,038,177 -0.40(-0.75%)
Aug 03, 2012 53.43 53.87 53.24 53.36 2,746,540 +0.53(+1.00%)
Aug 02, 2012 52.75 53.11 52.20 52.83 4,659,398 -0.27(-0.51%)
Aug 01, 2012 53.11 53.32 52.71 53.10 2,775,571 +0.29(+0.55%)
Jul 31, 2012 52.59 53.13 52.58 52.81 3,664,828 +0.00(+0.00%)
Jul 30, 2012 52.89 53.41 52.54 52.81 2,873,432 -0.03(-0.06%)
Jul 27, 2012 52.31 53.25 52.16 52.84 3,650,956 +0.79(+1.52%)
Jul 26, 2012 52.07 52.59 51.56 52.05 3,271,151 +0.96(+1.88%)
Jul 25, 2012 50.43 51.39 50.38 51.09 4,663,814 +0.97(+1.94%)
Jul 24, 2012 50.80 50.96 49.76 50.12 3,615,114 -0.68(-1.34%)
Jul 23, 2012 50.28 51.07 50.01 50.80 3,487,486 -0.34(-0.66%)
Jul 20, 2012 51.03 51.62 50.46 51.14 4,708,741 +0.02(+0.04%)
Jul 19, 2012 50.98 51.30 49.80 51.12 7,569,897 -0.99(-1.90%)
Jul 18, 2012 50.56 52.32 50.46 52.11 3,873,789 +1.28(+2.52%)
Jul 17, 2012 50.38 51.02 49.98 50.83 1,703,951 +0.54(+1.07%)
Jul 16, 2012 50.59 50.59 49.87 50.29 1,859,936 -0.40(-0.79%)
Jul 13, 2012 49.52 50.78 49.52 50.69 2,620,432 +1.16(+2.34%)
Jul 12, 2012 49.95 49.98 49.28 49.53 3,548,187 -0.77(-1.53%)
Jul 11, 2012 50.81 50.99 49.91 50.30 3,108,802 -0.59(-1.16%)
Jul 10, 2012 51.41 51.97 50.44 50.89 3,104,464 -0.16(-0.31%)
Jul 09, 2012 51.07 51.39 50.81 51.05 1,974,266 -0.32(-0.62%)
Jul 06, 2012 51.72 51.79 50.98 51.37 1,615,122 -0.98(-1.87%)
Jul 05, 2012 52.52 52.70 52.19 52.35 1,960,480 -0.31(-0.59%)
Jul 03, 2012 52.01 52.67 51.87 52.66 1,613,389 +0.57(+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.