Skip to main content

Danaher Corp (NY: DHR )

249.87 +1.10 (+0.44%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.94 36.21 34.64 34.66 7,578,523 -1.80(-4.93%)
Oct 28, 2011 35.68 36.55 35.53 36.46 7,246,566 +0.72(+2.03%)
Oct 27, 2011 35.25 35.97 35.11 35.74 6,175,835 +1.46(+4.27%)
Oct 26, 2011 34.42 34.59 33.81 34.28 6,479,538 +0.28(+0.82%)
Oct 25, 2011 34.23 34.42 33.76 34.00 6,398,788 -0.62(-1.78%)
Oct 24, 2011 33.62 34.69 33.52 34.61 7,436,368 +0.98(+2.92%)
Oct 21, 2011 32.75 33.90 32.75 33.63 7,093,572 +1.16(+3.58%)
Oct 20, 2011 31.83 32.83 31.64 32.47 6,054,691 +0.87(+2.74%)
Oct 19, 2011 32.21 32.56 31.52 31.60 6,351,662 -0.73(-2.26%)
Oct 18, 2011 31.42 32.62 31.32 32.33 6,340,144 +0.81(+2.57%)
Oct 17, 2011 32.56 32.56 31.44 31.52 3,750,731 -1.01(-3.11%)
Oct 14, 2011 32.61 32.91 32.10 32.54 4,447,956 +0.38(+1.18%)
Oct 13, 2011 32.06 32.26 31.47 32.16 4,178,150 -0.20(-0.62%)
Oct 12, 2011 31.91 32.88 31.80 32.36 6,015,666 +0.70(+2.22%)
Oct 11, 2011 31.42 31.80 31.34 31.65 4,130,324 -0.03(-0.09%)
Oct 10, 2011 30.85 31.71 30.83 31.68 3,434,367 +1.37(+4.52%)
Oct 07, 2011 30.34 30.71 30.03 30.31 8,861,827 -0.27(-0.89%)
Oct 06, 2011 30.17 30.61 29.63 30.59 6,679,033 +0.67(+2.25%)
Oct 05, 2011 29.74 30.04 29.30 29.91 6,473,671 +0.36(+1.21%)
Oct 04, 2011 28.73 29.62 28.20 29.55 10,050,199 +0.57(+1.98%)
Oct 03, 2011 29.80 30.14 28.96 28.98 9,085,948 -1.09(-3.62%)
Sep 30, 2011 30.61 31.00 30.07 30.07 6,891,734 -1.14(-3.65%)
Sep 29, 2011 31.27 31.48 30.56 31.21 6,218,351 +0.55(+1.80%)
Sep 28, 2011 31.60 31.88 30.61 30.66 5,908,548 -1.05(-3.31%)
Sep 27, 2011 31.71 32.35 31.55 31.71 5,474,492 +0.55(+1.77%)
Sep 26, 2011 30.96 31.18 30.05 31.16 5,966,329 +0.55(+1.80%)
Sep 23, 2011 30.40 31.03 30.33 30.60 6,770,434 -0.01(-0.02%)
Sep 22, 2011 31.06 31.11 30.09 30.61 9,987,219 -1.48(-4.60%)
Sep 21, 2011 33.04 33.30 32.06 32.09 5,339,268 -1.05(-3.16%)
Sep 20, 2011 32.86 33.52 32.80 33.13 6,001,879 +0.16(+0.50%)
Sep 19, 2011 32.43 33.15 32.03 32.97 5,011,509 +0.05(+0.15%)
Sep 16, 2011 33.59 33.61 32.70 32.92 12,939,911 -0.29(-0.86%)
Sep 15, 2011 32.96 33.36 32.64 33.20 6,992,279 +0.77(+2.39%)
Sep 14, 2011 31.84 32.91 31.33 32.43 8,016,280 +0.78(+2.47%)
Sep 13, 2011 31.32 31.93 31.12 31.65 8,220,806 +0.43(+1.38%)
Sep 12, 2011 29.91 31.25 29.69 31.22 9,781,026 +0.70(+2.30%)
Sep 09, 2011 30.80 31.33 30.32 30.52 8,971,706 -0.64(-2.07%)
Sep 08, 2011 31.42 31.77 31.03 31.16 6,307,837 -0.54(-1.70%)
Sep 07, 2011 31.28 31.71 31.08 31.70 5,849,231 +0.94(+3.05%)
Sep 06, 2011 30.07 30.83 29.64 30.76 6,455,501 -0.09(-0.28%)
Sep 02, 2011 31.18 31.40 30.68 30.85 4,779,348 -1.12(-3.50%)
Sep 01, 2011 32.68 32.94 31.79 31.97 7,005,191 -0.86(-2.62%)
Aug 31, 2011 32.55 33.06 32.48 32.83 9,008,614 +0.54(+1.69%)
Aug 30, 2011 31.60 32.44 31.28 32.28 7,382,912 +0.56(+1.76%)
Aug 29, 2011 31.18 31.73 31.12 31.72 4,293,770 +0.99(+3.22%)
Aug 26, 2011 29.90 30.91 29.31 30.73 6,218,326 +0.66(+2.19%)
Aug 25, 2011 31.12 31.18 29.99 30.07 6,246,775 -0.90(-2.89%)
Aug 24, 2011 29.93 31.04 29.67 30.97 8,406,524 +1.05(+3.52%)
Aug 23, 2011 28.96 29.93 28.58 29.92 7,253,880 +0.87(+2.98%)
Aug 22, 2011 29.92 30.01 28.95 29.05 5,414,717 -0.13(-0.44%)
Aug 19, 2011 29.06 29.92 29.03 29.18 6,922,883 -0.29(-0.97%)
Aug 18, 2011 30.32 30.42 29.22 29.46 8,578,637 -1.81(-5.77%)
Aug 17, 2011 31.93 32.05 31.01 31.27 4,040,393 -0.37(-1.18%)
Aug 16, 2011 31.64 32.02 31.36 31.64 6,354,683 -0.40(-1.25%)
Aug 15, 2011 31.91 32.39 31.65 32.04 4,836,476 +0.40(+1.27%)
Aug 12, 2011 31.34 31.89 31.03 31.64 6,676,792 +0.58(+1.87%)
Aug 11, 2011 29.84 31.47 29.66 31.06 10,711,337 +1.37(+4.61%)
Aug 10, 2011 30.25 30.87 29.41 29.69 14,835,249 -1.10(-3.58%)
Aug 09, 2011 30.74 30.91 28.86 30.80 13,053,593 +1.28(+4.35%)
Aug 08, 2011 30.74 31.22 29.41 29.51 17,367,622 -2.37(-7.44%)
Aug 05, 2011 32.02 32.36 31.08 31.89 13,006,791 +0.25(+0.79%)
Aug 04, 2011 33.08 33.08 31.63 31.64 10,473,467 -1.90(-5.66%)
Aug 03, 2011 33.50 33.69 32.59 33.53 8,058,360 +0.16(+0.49%)
Aug 02, 2011 34.34 34.39 32.23 33.37 11,322,805 -1.33(-3.84%)
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.