Danaher Corp (NY: DHR )

318.26 USD +4.91 (+1.57%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 48.35 49.48 47.80 49.11 5,767,027 +0.26(+0.53%)
Jul 28, 2011 49.24 49.65 48.75 48.85 5,131,471 -0.38(-0.77%)
Jul 27, 2011 50.07 50.07 49.05 49.23 5,747,946 -1.17(-2.32%)
Jul 26, 2011 51.34 51.44 50.24 50.40 5,334,058 -1.13(-2.19%)
Jul 25, 2011 51.15 51.89 51.02 51.53 3,173,984 -0.16(-0.31%)
Jul 22, 2011 52.45 52.50 51.36 51.69 3,767,096 -0.74(-1.41%)
Jul 21, 2011 51.79 52.56 51.16 52.43 8,085,606 -0.68(-1.28%)
Jul 20, 2011 53.38 53.54 52.66 53.11 3,411,017 +0.10(+0.19%)
Jul 19, 2011 52.68 53.25 52.55 53.01 2,525,779 +0.53(+1.01%)
Jul 18, 2011 52.35 52.65 52.04 52.48 3,568,802 -0.14(-0.27%)
Jul 15, 2011 52.49 52.73 51.71 52.62 4,726,361 +0.14(+0.27%)
Jul 14, 2011 53.49 53.80 52.36 52.48 3,872,908 -0.92(-1.72%)
Jul 13, 2011 53.53 54.07 53.24 53.40 2,475,759 +0.11(+0.21%)
Jul 12, 2011 53.28 53.87 53.03 53.29 2,850,712 -0.21(-0.39%)
Jul 11, 2011 53.82 54.24 53.35 53.50 2,323,535 -1.04(-1.91%)
Jul 08, 2011 54.24 54.61 53.99 54.54 2,447,130 -0.51(-0.93%)
Jul 07, 2011 55.26 55.66 54.97 55.05 3,347,419 +0.37(+0.68%)
Jul 06, 2011 54.34 54.88 54.06 54.68 3,026,947 +0.30(+0.55%)
Jul 05, 2011 54.32 54.59 53.88 54.38 2,918,832 -0.14(-0.26%)
Jul 01, 2011 52.96 55.25 52.92 54.52 4,463,438 +1.53(+2.89%)
Jun 30, 2011 52.40 53.52 52.35 52.99 3,868,642 +0.85(+1.63%)
Jun 29, 2011 52.28 52.54 51.78 52.14 3,109,188 +0.00(+0.00%)
Jun 28, 2011 51.29 52.15 51.13 52.14 4,171,404 +1.00(+1.96%)
Jun 27, 2011 51.12 51.45 50.75 51.14 3,696,944 -0.17(-0.33%)
Jun 24, 2011 52.18 52.20 51.06 51.31 5,171,312 -0.87(-1.67%)
Jun 23, 2011 51.88 52.23 51.29 52.18 4,899,615 -0.66(-1.25%)
Jun 22, 2011 52.96 53.46 52.70 52.84 3,982,404 -0.23(-0.43%)
Jun 21, 2011 52.39 53.12 51.94 53.07 5,184,562 +1.08(+2.08%)
Jun 20, 2011 51.89 52.14 51.81 51.99 4,387,364 +0.15(+0.29%)
Jun 17, 2011 51.99 52.35 51.65 51.84 5,479,920 +0.23(+0.45%)
Jun 16, 2011 51.65 51.98 51.10 51.61 5,061,140 -0.11(-0.21%)
Jun 15, 2011 51.79 52.17 51.33 51.72 13,602,771 -0.64(-1.22%)
Jun 14, 2011 50.97 52.63 50.83 52.36 6,599,719 +1.03(+2.01%)
Jun 13, 2011 51.54 51.75 51.20 51.33 2,689,033 -0.14(-0.27%)
Jun 10, 2011 52.17 52.24 51.38 51.47 4,069,582 -0.87(-1.66%)
Jun 09, 2011 51.83 52.44 51.67 52.34 2,639,127 +0.59(+1.14%)
Jun 08, 2011 51.70 52.08 51.38 51.75 2,390,344 -0.19(-0.37%)
Jun 07, 2011 51.82 52.33 51.75 51.94 2,756,504 +0.32(+0.62%)
Jun 06, 2011 51.69 52.02 51.47 51.62 2,127,760 -0.27(-0.52%)
Jun 03, 2011 52.00 52.33 51.78 51.89 3,398,542 -1.36(-2.55%)
May 24, 2011 53.80 54.11 53.11 53.25 2,559,764 -0.47(-0.87%)
May 23, 2011 54.01 54.08 53.44 53.72 2,181,025 -0.94(-1.72%)
May 20, 2011 55.19 55.19 54.41 54.66 2,288,829 -0.56(-1.01%)
May 19, 2011 55.17 55.73 54.89 55.22 3,549,997 +0.33(+0.60%)
May 18, 2011 53.65 54.93 53.50 54.89 3,751,868 +1.34(+2.50%)
May 17, 2011 53.81 53.88 53.04 53.55 4,129,588 -0.44(-0.81%)
May 16, 2011 53.71 54.31 53.59 53.99 3,453,864 +0.13(+0.24%)
May 13, 2011 54.38 54.74 53.80 53.86 2,628,045 -0.48(-0.88%)
May 12, 2011 53.97 54.41 53.33 54.34 3,218,193 +0.33(+0.61%)
May 11, 2011 54.89 55.18 53.83 54.01 3,196,161 -1.06(-1.92%)
May 10, 2011 54.80 55.14 54.54 55.07 2,371,179 +0.43(+0.79%)
May 09, 2011 54.18 54.80 53.98 54.64 1,553,139 +0.42(+0.77%)
May 06, 2011 54.65 54.93 53.68 54.22 3,378,905 +0.08(+0.15%)
May 05, 2011 54.72 54.97 53.88 54.14 3,478,737 -0.85(-1.55%)
May 04, 2011 55.29 55.58 54.49 54.99 4,191,232 -0.28(-0.51%)
May 03, 2011 55.15 55.30 54.51 55.27 2,590,530 +0.03(+0.05%)
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.