Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 39.76 40.27 39.63 40.23 5,071,253 +0.70(+1.76%)
Mar 29, 2012 38.97 39.61 38.91 39.54 3,389,476 +0.19(+0.47%)
Mar 28, 2012 39.68 39.76 39.06 39.35 3,530,396 -0.36(-0.90%)
Mar 27, 2012 39.55 39.82 39.48 39.70 3,099,383 +0.21(+0.53%)
Mar 26, 2012 39.29 39.52 39.14 39.50 3,271,132 +0.45(+1.16%)
Mar 23, 2012 39.19 39.23 38.73 39.04 3,246,161 -0.06(-0.15%)
Mar 22, 2012 38.90 39.24 38.51 39.10 4,222,515 -0.16(-0.40%)
Mar 21, 2012 39.22 39.40 39.03 39.26 1,915,086 +0.06(+0.17%)
Mar 20, 2012 39.19 39.44 38.94 39.19 2,895,941 -0.24(-0.62%)
Mar 19, 2012 39.38 39.59 39.29 39.44 2,319,976 -0.06(-0.15%)
Mar 16, 2012 39.50 39.62 39.27 39.50 5,700,172 +0.04(+0.09%)
Mar 15, 2012 39.14 39.47 38.98 39.46 2,490,270 +0.34(+0.86%)
Mar 14, 2012 39.35 39.42 38.99 39.12 2,741,578 -0.21(-0.53%)
Mar 13, 2012 38.77 39.35 38.67 39.33 3,868,716 +0.80(+2.09%)
Mar 12, 2012 38.42 38.63 38.20 38.53 2,787,295 +0.22(+0.56%)
Mar 09, 2012 38.14 38.52 38.02 38.31 2,773,059 +0.24(+0.64%)
Mar 08, 2012 38.05 38.23 37.92 38.07 2,436,651 +0.36(+0.95%)
Mar 07, 2012 37.69 37.73 37.37 37.71 3,544,858 +0.22(+0.59%)
Mar 06, 2012 37.40 37.93 37.40 37.49 4,373,987 -0.68(-1.79%)
Mar 05, 2012 38.12 38.20 37.91 38.17 3,176,673 -0.14(-0.38%)
Mar 02, 2012 37.94 38.46 37.79 38.31 3,774,803 +0.34(+0.89%)
Mar 01, 2012 37.96 38.26 37.75 37.97 3,799,162 +0.04(+0.09%)
Feb 29, 2012 38.33 38.57 37.89 37.94 6,570,679 -0.39(-1.01%)
Feb 28, 2012 38.17 38.47 38.01 38.33 3,531,363 +0.13(+0.34%)
Feb 27, 2012 38.15 38.47 37.92 38.20 3,678,749 -0.09(-0.24%)
Feb 24, 2012 38.38 38.42 38.15 38.29 2,900,604 -0.11(-0.30%)
Feb 23, 2012 38.17 38.50 37.87 38.40 4,024,281 +0.27(+0.70%)
Feb 22, 2012 38.12 38.28 37.93 38.14 3,167,089 -0.08(-0.21%)
Feb 21, 2012 37.93 38.25 37.79 38.22 4,075,534 +0.57(+1.51%)
Feb 17, 2012 37.74 37.85 37.47 37.65 3,324,341 +0.03(+0.08%)
Feb 16, 2012 36.80 37.67 36.67 37.62 4,407,727 +0.84(+2.28%)
Feb 15, 2012 37.19 37.26 36.71 36.78 4,341,028 -0.37(-0.99%)
Feb 14, 2012 37.12 37.31 36.88 37.15 3,999,894 -0.13(-0.35%)
Feb 13, 2012 37.34 37.43 37.05 37.28 5,252,228 +0.27(+0.74%)
Feb 10, 2012 37.22 37.33 36.85 37.00 5,860,771 -0.56(-1.49%)
Feb 09, 2012 37.43 37.68 37.28 37.56 6,784,981 +0.19(+0.52%)
Feb 08, 2012 37.61 37.69 37.27 37.37 5,199,865 -0.29(-0.76%)
Feb 07, 2012 37.69 37.89 37.44 37.66 2,514,989 -0.27(-0.72%)
Feb 06, 2012 37.72 38.05 37.70 37.93 2,052,926 -0.04(-0.09%)
Feb 03, 2012 38.28 38.33 37.87 37.97 4,344,108 +0.16(+0.42%)
Feb 02, 2012 38.06 38.32 37.76 37.81 3,848,542 -0.22(-0.59%)
Feb 01, 2012 37.92 38.49 37.78 38.03 6,904,978 +0.32(+0.86%)
Jan 31, 2012 37.52 38.20 37.27 37.71 6,031,779 +0.06(+0.15%)
Jan 30, 2012 37.27 37.65 36.98 37.65 4,676,192 +0.12(+0.33%)
Jan 27, 2012 37.50 37.78 37.41 37.53 4,128,370 -0.27(-0.72%)
Jan 26, 2012 38.15 38.20 37.64 37.80 4,659,206 -0.28(-0.74%)
Jan 25, 2012 37.77 38.20 37.53 38.08 4,028,435 +0.17(+0.44%)
Jan 24, 2012 37.00 37.98 36.88 37.92 6,033,028 +0.65(+1.73%)
Jan 23, 2012 36.91 37.33 36.89 37.27 4,963,314 +0.40(+1.09%)
Jan 20, 2012 37.04 37.16 36.77 36.87 4,183,876 -0.13(-0.35%)
Jan 19, 2012 37.18 37.19 36.82 37.00 2,864,057 -0.04(-0.12%)
Jan 18, 2012 36.39 37.08 36.35 37.04 3,859,368 +0.54(+1.48%)
Jan 17, 2012 36.62 36.94 36.37 36.50 3,445,545 +0.24(+0.67%)
Jan 13, 2012 36.11 36.31 35.93 36.26 3,526,449 -0.22(-0.61%)
Jan 12, 2012 36.26 36.55 36.08 36.48 3,857,195 +0.39(+1.07%)
Jan 11, 2012 35.60 36.19 35.52 36.09 4,201,110 +0.37(+1.05%)
Jan 10, 2012 35.19 35.81 35.12 35.72 4,877,400 +0.83(+2.39%)
Jan 09, 2012 34.70 34.93 34.40 34.89 2,975,452 +0.18(+0.52%)
Jan 06, 2012 34.81 34.96 34.40 34.71 2,885,389 -0.19(-0.54%)
Jan 05, 2012 34.46 34.92 34.11 34.89 4,813,293 +0.17(+0.48%)
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.