Danaher Corp (NY: DHR )

305.62 USD +3.29 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 55.34 56.05 55.16 56.00 3,643,372 +0.97(+1.76%)
Mar 29, 2012 54.24 55.14 54.16 55.03 2,435,123 +0.26(+0.47%)
Mar 28, 2012 55.23 55.34 54.37 54.77 2,536,365 -0.52(-0.94%)
Mar 27, 2012 55.07 55.45 54.98 55.29 2,225,703 +0.29(+0.53%)
Mar 26, 2012 54.71 55.03 54.50 55.00 2,349,038 +0.63(+1.16%)
Mar 23, 2012 54.58 54.63 53.94 54.37 2,331,106 -0.08(-0.15%)
Mar 22, 2012 54.17 54.64 53.62 54.45 3,032,237 -0.22(-0.40%)
Mar 21, 2012 54.62 54.87 54.35 54.67 1,375,246 +0.09(+0.16%)
Mar 20, 2012 54.58 54.92 54.23 54.58 2,079,609 -0.34(-0.62%)
Mar 19, 2012 54.84 55.13 54.71 54.92 1,666,002 -0.08(-0.15%)
Mar 16, 2012 55.00 55.17 54.69 55.00 4,093,360 +0.05(+0.09%)
Mar 15, 2012 54.51 54.97 54.28 54.95 1,788,292 +0.47(+0.86%)
Mar 14, 2012 54.80 54.90 54.29 54.48 1,968,759 -0.29(-0.53%)
Mar 13, 2012 53.99 54.80 53.85 54.77 2,778,170 +1.12(+2.09%)
Mar 12, 2012 53.50 53.79 53.19 53.65 2,001,589 +0.30(+0.56%)
Mar 09, 2012 53.11 53.64 52.95 53.35 1,991,366 +0.34(+0.64%)
Mar 08, 2012 52.98 53.24 52.81 53.01 1,749,788 +0.50(+0.95%)
Mar 07, 2012 52.49 52.54 52.04 52.51 2,545,604 +0.31(+0.59%)
Mar 06, 2012 52.08 52.82 52.08 52.20 3,141,011 -0.95(-1.79%)
Mar 05, 2012 53.08 53.20 52.79 53.15 2,281,206 -0.20(-0.37%)
Mar 02, 2012 52.83 53.56 52.63 53.35 2,710,730 +0.47(+0.89%)
Mar 01, 2012 52.86 53.28 52.57 52.88 2,728,223 +0.05(+0.09%)
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%)
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.