Danaher Corp (NY: DHR )

324.50 USD -0.53 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 51.81 52.18 51.59 51.90 2,385,814 -0.06(-0.12%)
Mar 30, 2011 52.07 52.24 51.80 51.96 1,934,082 +0.03(+0.06%)
Mar 29, 2011 51.36 51.93 50.90 51.93 2,251,776 +0.39(+0.76%)
Mar 28, 2011 51.94 52.37 51.49 51.54 1,694,306 -0.37(-0.71%)
Mar 25, 2011 51.52 52.00 51.26 51.91 2,587,399 +0.34(+0.66%)
Mar 24, 2011 51.65 51.76 50.85 51.57 2,413,113 +0.10(+0.19%)
Mar 23, 2011 51.13 51.77 50.88 51.47 2,944,944 +0.20(+0.39%)
Mar 22, 2011 51.40 51.59 51.08 51.27 2,477,154 -0.02(-0.04%)
Mar 21, 2011 51.33 51.39 50.93 51.29 2,578,922 +0.88(+1.75%)
Mar 18, 2011 50.42 50.87 50.18 50.41 4,260,683 +0.58(+1.16%)
Mar 17, 2011 50.06 50.48 49.63 49.83 3,928,673 +0.40(+0.81%)
Mar 16, 2011 50.43 50.93 48.96 49.43 6,034,567 -1.02(-2.02%)
Mar 15, 2011 50.05 50.74 49.98 50.45 4,145,249 -0.50(-0.98%)
Mar 14, 2011 50.94 51.06 50.51 50.95 2,890,729 -0.45(-0.88%)
Mar 11, 2011 50.42 51.58 50.27 51.40 3,240,571 +0.99(+1.96%)
Mar 10, 2011 51.06 51.10 50.27 50.41 3,140,640 -1.24(-2.40%)
Mar 09, 2011 51.31 51.99 50.84 51.65 2,884,421 +0.16(+0.31%)
Mar 08, 2011 50.42 51.65 50.20 51.49 2,979,820 +1.35(+2.69%)
Mar 07, 2011 51.00 51.09 49.86 50.14 2,281,776 -0.62(-1.22%)
Mar 04, 2011 51.09 51.12 50.33 50.76 2,723,389 -0.33(-0.65%)
Mar 03, 2011 50.70 51.36 50.70 51.09 3,363,817 +0.86(+1.71%)
Mar 02, 2011 49.29 50.44 49.29 50.23 3,797,810 +0.81(+1.64%)
Mar 01, 2011 50.69 50.83 49.42 49.42 4,040,292 -1.18(-2.33%)
Feb 28, 2011 50.38 50.77 50.16 50.60 4,566,055 +0.09(+0.18%)
Feb 25, 2011 50.11 50.59 49.92 50.51 2,257,361 +0.75(+1.51%)
Feb 24, 2011 49.27 49.95 49.24 49.76 3,832,963 +0.17(+0.34%)
Feb 23, 2011 50.35 50.61 49.08 49.59 3,887,155 -0.88(-1.74%)
Feb 22, 2011 51.24 51.43 50.36 50.47 3,051,029 -1.32(-2.55%)
Feb 18, 2011 51.21 51.83 51.08 51.79 2,872,686 +0.64(+1.25%)
Feb 17, 2011 50.98 51.37 50.83 51.15 3,465,135 -0.11(-0.21%)
Feb 16, 2011 51.50 51.87 51.19 51.26 2,371,063 -0.14(-0.27%)
Feb 15, 2011 51.14 51.52 51.03 51.40 3,170,881 +0.01(+0.02%)
Feb 14, 2011 51.52 51.64 51.00 51.39 2,542,127 -0.22(-0.43%)
Feb 11, 2011 50.71 52.21 50.71 51.61 7,277,301 +0.60(+1.18%)
Feb 10, 2011 49.67 51.03 49.66 51.01 4,507,241 +1.17(+2.35%)
Feb 09, 2011 49.74 50.03 49.33 49.84 2,491,325 +0.10(+0.20%)
Feb 08, 2011 49.59 50.36 49.46 49.74 4,853,778 +0.71(+1.45%)
Feb 07, 2011 50.04 50.29 48.93 49.03 9,562,148 +1.05(+2.19%)
Feb 04, 2011 47.62 48.20 47.51 47.98 2,808,559 +0.53(+1.12%)
Feb 03, 2011 47.59 47.60 47.08 47.45 2,902,789 -0.23(-0.48%)
Feb 02, 2011 47.45 47.86 47.20 47.68 2,500,964 +0.09(+0.19%)
Feb 01, 2011 46.44 47.73 46.25 47.59 4,713,556 +1.53(+3.32%)
Jan 31, 2011 46.09 46.31 45.63 46.06 4,530,523 +0.01(+0.02%)
Jan 28, 2011 46.59 46.85 45.65 46.05 4,545,903 -0.60(-1.29%)
Jan 27, 2011 47.61 47.61 46.33 46.65 5,104,804 -0.65(-1.37%)
Jan 26, 2011 47.32 47.75 46.93 47.30 3,412,863 +0.12(+0.25%)
Jan 25, 2011 47.31 47.36 46.61 47.18 2,100,465 -0.19(-0.40%)
Jan 24, 2011 46.41 47.37 46.26 47.37 2,779,815 +1.07(+2.31%)
Jan 21, 2011 46.94 47.10 46.23 46.30 3,092,186 +0.04(+0.09%)
Jan 20, 2011 46.72 46.93 46.02 46.26 3,706,884 -0.77(-1.64%)
Jan 19, 2011 47.29 47.46 46.82 47.03 2,226,743 -0.39(-0.82%)
Jan 18, 2011 47.35 47.50 47.15 47.42 2,149,972 +0.27(+0.57%)
Jan 14, 2011 46.84 47.24 46.55 47.15 2,607,111 +0.12(+0.26%)
Jan 13, 2011 47.12 47.30 46.77 47.03 1,820,201 -0.12(-0.26%)
Jan 12, 2011 47.08 47.41 46.96 47.15 2,504,449 +0.47(+1.02%)
Jan 11, 2011 46.60 46.87 46.39 46.68 3,303,178 +0.40(+0.86%)
Jan 10, 2011 46.51 46.75 46.08 46.28 3,054,339 -0.59(-1.26%)
Jan 07, 2011 47.04 47.44 46.56 46.87 2,099,910 -0.03(-0.06%)
Jan 06, 2011 46.90 47.12 46.66 46.90 3,523,645 +0.03(+0.06%)
Jan 05, 2011 46.82 47.27 46.70 46.87 3,273,251 -0.05(-0.11%)
Jan 04, 2011 47.40 47.41 46.33 46.92 2,997,274 -0.27(-0.57%)
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.