Danaher Corp (NY: DHR )

297.49 USD -0.14 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 53.38 53.71 52.76 52.83 4,718,481 -0.54(-1.01%)
Feb 28, 2012 53.16 53.57 52.93 53.37 2,535,913 +0.18(+0.34%)
Feb 27, 2012 53.13 53.57 52.80 53.19 2,641,753 -0.13(-0.24%)
Feb 24, 2012 53.45 53.50 53.12 53.32 2,082,958 -0.16(-0.30%)
Feb 23, 2012 53.15 53.61 52.74 53.48 2,889,883 +0.37(+0.70%)
Feb 22, 2012 53.09 53.30 52.82 53.11 2,274,324 -0.11(-0.21%)
Feb 21, 2012 52.82 53.26 52.63 53.22 2,926,689 +0.79(+1.51%)
Feb 17, 2012 52.55 52.71 52.18 52.43 2,387,248 +0.04(+0.08%)
Feb 16, 2012 51.25 52.46 51.06 52.39 3,165,240 +1.17(+2.28%)
Feb 15, 2012 51.79 51.89 51.12 51.22 3,117,343 -0.51(-0.99%)
Feb 14, 2012 51.69 51.95 51.35 51.73 2,872,371 -0.18(-0.35%)
Feb 13, 2012 52.00 52.12 51.60 51.91 3,771,686 +0.38(+0.74%)
Feb 10, 2012 51.83 51.98 51.31 51.53 4,208,688 -0.78(-1.49%)
Feb 09, 2012 52.12 52.47 51.92 52.31 4,872,374 +0.27(+0.52%)
Feb 08, 2012 52.37 52.49 51.90 52.04 3,734,084 -0.40(-0.76%)
Feb 07, 2012 52.48 52.77 52.14 52.44 1,806,043 -0.38(-0.72%)
Feb 06, 2012 52.52 52.98 52.50 52.82 1,474,230 -0.05(-0.09%)
Feb 03, 2012 53.30 53.37 52.74 52.87 3,119,555 +0.22(+0.42%)
Feb 02, 2012 53.00 53.36 52.58 52.65 2,763,683 -0.31(-0.59%)
Feb 01, 2012 52.80 53.60 52.61 52.96 4,958,545 +0.45(+0.86%)
Jan 31, 2012 52.25 53.20 51.90 52.51 4,331,491 +0.08(+0.15%)
Jan 30, 2012 51.90 52.43 51.50 52.43 3,358,028 +0.17(+0.33%)
Jan 27, 2012 52.22 52.61 52.10 52.26 2,964,631 -0.38(-0.72%)
Jan 26, 2012 53.13 53.19 52.42 52.64 3,345,830 -0.39(-0.74%)
Jan 25, 2012 52.59 53.20 52.26 53.03 2,892,866 +0.23(+0.44%)
Jan 24, 2012 51.53 52.89 51.36 52.80 4,332,388 +0.90(+1.73%)
Jan 23, 2012 51.40 51.98 51.37 51.90 3,564,214 +0.56(+1.09%)
Jan 20, 2012 51.58 51.75 51.20 51.34 3,004,490 -0.18(-0.35%)
Jan 19, 2012 51.78 51.79 51.28 51.52 2,056,713 -0.06(-0.12%)
Jan 18, 2012 50.68 51.64 50.62 51.58 2,771,457 +0.75(+1.48%)
Jan 17, 2012 50.99 51.44 50.65 50.83 2,474,286 +0.34(+0.67%)
Jan 13, 2012 50.29 50.57 50.04 50.49 2,532,384 -0.31(-0.61%)
Jan 12, 2012 50.50 50.90 50.24 50.80 2,769,897 +0.54(+1.07%)
Jan 11, 2012 49.58 50.40 49.47 50.26 3,016,866 +0.52(+1.05%)
Jan 10, 2012 49.01 49.87 48.91 49.74 3,502,518 +1.16(+2.39%)
Jan 09, 2012 48.32 48.64 47.90 48.58 2,136,707 +0.25(+0.52%)
Jan 06, 2012 48.48 48.69 47.90 48.33 2,072,032 -0.26(-0.54%)
Jan 05, 2012 47.99 48.63 47.50 48.59 3,456,482 +0.23(+0.48%)
Jan 04, 2012 48.39 48.44 47.85 48.36 2,333,220 +1.32(+2.81%)
Dec 30, 2011 47.25 47.48 47.00 47.04 1,653,905 -0.44(-0.93%)
Dec 29, 2011 46.86 47.54 46.83 47.48 1,681,722 +0.63(+1.34%)
Dec 28, 2011 47.54 47.91 46.72 46.85 1,870,966 -0.81(-1.70%)
Dec 27, 2011 47.78 47.97 47.41 47.66 1,594,404 -0.12(-0.25%)
Dec 23, 2011 47.11 47.79 46.92 47.78 2,099,861 +0.64(+1.36%)
Dec 21, 2011 48.09 48.13 46.65 47.14 2,894,914 -0.84(-1.75%)
Dec 20, 2011 47.05 48.05 46.66 47.98 2,859,501 +1.77(+3.83%)
Dec 19, 2011 46.69 46.87 46.02 46.21 2,723,370 -0.16(-0.35%)
Dec 16, 2011 46.61 47.06 46.05 46.37 5,087,385 +0.19(+0.41%)
Dec 15, 2011 46.42 46.80 46.05 46.18 4,120,165 +0.21(+0.46%)
Dec 14, 2011 45.25 46.15 45.12 45.97 5,158,625 +0.61(+1.34%)
Dec 13, 2011 45.74 46.38 45.06 45.36 4,743,306 -0.32(-0.70%)
Dec 12, 2011 46.26 46.36 45.35 45.68 3,133,081 -1.24(-2.64%)
Dec 09, 2011 46.06 47.05 45.92 46.92 3,175,260 +1.01(+2.20%)
Dec 08, 2011 46.95 47.05 45.77 45.91 3,398,437 -1.43(-3.02%)
Dec 07, 2011 47.73 47.79 46.67 47.34 3,953,091 -0.67(-1.40%)
Dec 06, 2011 47.80 48.29 47.16 48.01 3,572,907 +0.38(+0.80%)
Dec 05, 2011 48.45 48.47 47.24 47.63 3,551,834 +0.13(+0.27%)
Dec 02, 2011 48.65 48.82 47.45 47.50 4,875,803 -0.91(-1.88%)
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.