Skip to main content

Danaher Corp (NY: DHR )

277.53 +5.63 (+2.07%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 25.47 25.94 25.30 25.60 8,885,092 +0.04(+0.15%)
Jan 30, 2012 25.30 25.56 25.11 25.56 6,888,248 +0.08(+0.33%)
Jan 27, 2012 25.46 25.65 25.40 25.48 6,081,282 -0.19(-0.72%)
Jan 26, 2012 25.90 25.93 25.55 25.66 6,863,227 -0.19(-0.74%)
Jan 25, 2012 25.64 25.94 25.48 25.85 5,934,072 +0.11(+0.44%)
Jan 24, 2012 25.12 25.78 25.04 25.74 8,886,932 +0.44(+1.73%)
Jan 23, 2012 25.06 25.34 25.04 25.30 7,311,193 +0.27(+1.09%)
Jan 20, 2012 25.15 25.23 24.96 25.03 6,163,044 -0.09(-0.35%)
Jan 19, 2012 25.24 25.25 25.00 25.12 4,218,890 -0.03(-0.12%)
Jan 18, 2012 24.71 25.17 24.68 25.15 5,685,028 +0.37(+1.48%)
Jan 17, 2012 24.86 25.08 24.69 24.78 5,075,448 +0.17(+0.67%)
Jan 13, 2012 24.52 24.65 24.39 24.61 5,194,623 -0.15(-0.61%)
Jan 12, 2012 24.62 24.81 24.49 24.77 5,681,828 +0.26(+1.07%)
Jan 11, 2012 24.17 24.57 24.12 24.50 6,188,430 +0.25(+1.05%)
Jan 10, 2012 23.89 24.31 23.84 24.25 7,184,637 +0.57(+2.39%)
Jan 09, 2012 23.56 23.71 23.35 23.68 4,382,980 +0.12(+0.52%)
Jan 06, 2012 23.63 23.74 23.35 23.56 4,250,313 -0.13(-0.54%)
Jan 05, 2012 23.40 23.71 23.16 23.69 7,090,205 +0.11(+0.48%)
Jan 04, 2012 23.59 23.61 23.33 23.58 4,786,082 +0.64(+2.81%)
Dec 30, 2011 23.03 23.15 22.91 22.93 3,392,618 -0.21(-0.93%)
Dec 29, 2011 22.84 23.18 22.83 23.15 3,449,679 +0.31(+1.34%)
Dec 28, 2011 23.18 23.36 22.78 22.84 3,837,871 -0.39(-1.66%)
Dec 27, 2011 23.28 23.38 23.10 23.23 3,271,718 -0.06(-0.25%)
Dec 23, 2011 22.96 23.29 22.87 23.28 4,308,916 +0.31(+1.36%)
Dec 21, 2011 23.44 23.46 22.73 22.97 5,940,366 -0.41(-1.75%)
Dec 20, 2011 22.93 23.42 22.74 23.38 5,867,698 +0.86(+3.83%)
Dec 19, 2011 22.75 22.84 22.43 22.52 5,588,357 -0.08(-0.35%)
Dec 16, 2011 22.71 22.93 22.44 22.60 10,439,318 +0.09(+0.41%)
Dec 15, 2011 22.62 22.81 22.44 22.50 8,454,582 +0.10(+0.46%)
Dec 14, 2011 22.05 22.49 21.99 22.40 10,585,503 +0.30(+1.34%)
Dec 13, 2011 22.29 22.60 21.96 22.11 9,733,268 -0.16(-0.70%)
Dec 12, 2011 22.54 22.59 22.10 22.26 6,429,084 -0.60(-2.64%)
Dec 09, 2011 22.45 22.93 22.38 22.87 6,515,636 +0.49(+2.20%)
Dec 08, 2011 22.88 22.93 22.31 22.37 6,973,595 -0.70(-3.02%)
Dec 07, 2011 23.26 23.29 22.74 23.07 8,111,746 -0.33(-1.40%)
Dec 06, 2011 23.29 23.53 22.98 23.40 7,331,608 +0.19(+0.80%)
Dec 05, 2011 23.61 23.62 23.02 23.21 7,288,366 +0.06(+0.27%)
Dec 02, 2011 23.71 23.79 23.12 23.15 10,005,152 -0.44(-1.88%)
Dec 01, 2011 23.60 23.88 23.52 23.59 5,435,604 +0.01(+0.06%)
Nov 30, 2011 23.52 23.81 23.44 23.58 10,747,867 +0.89(+3.93%)
Nov 29, 2011 22.72 22.94 22.56 22.69 5,531,997 +0.14(+0.61%)
Nov 28, 2011 22.43 22.70 22.29 22.55 7,964,094 +0.83(+3.84%)
Nov 25, 2011 21.66 22.10 21.63 21.72 2,327,873 -0.05(-0.22%)
Nov 23, 2011 22.18 22.27 21.76 21.76 6,493,665 -0.67(-3.00%)
Nov 22, 2011 22.42 22.66 22.17 22.44 5,419,125 -0.09(-0.39%)
Nov 21, 2011 22.66 22.73 22.28 22.52 4,768,909 -0.54(-2.32%)
Nov 18, 2011 23.15 23.23 22.84 23.06 5,648,635 +0.14(+0.60%)
Nov 17, 2011 23.38 23.46 22.68 22.92 8,226,982 -0.58(-2.47%)
Nov 16, 2011 23.80 24.09 23.46 23.50 7,384,108 -0.61(-2.55%)
Nov 15, 2011 23.89 24.30 23.70 24.12 5,250,982 +0.11(+0.45%)
Nov 14, 2011 24.12 24.23 23.89 24.01 3,751,028 -0.21(-0.89%)
Nov 11, 2011 24.02 24.44 23.91 24.23 4,530,346 +0.55(+2.30%)
Nov 10, 2011 23.72 23.95 23.54 23.68 8,348,696 +0.27(+1.14%)
Nov 09, 2011 23.53 23.86 23.34 23.41 8,350,350 -0.77(-3.18%)
Nov 08, 2011 23.99 24.23 23.73 24.18 6,280,224 +0.29(+1.22%)
Nov 07, 2011 23.67 23.93 23.40 23.89 6,185,557 +0.13(+0.55%)
Nov 04, 2011 23.66 23.85 23.32 23.76 5,741,997 -0.14(-0.59%)
Nov 03, 2011 23.98 23.98 23.60 23.90 10,026,513 +0.27(+1.13%)
Nov 02, 2011 23.84 23.84 23.35 23.63 6,346,939 +0.56(+2.41%)
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.