Danaher Corp (NY: DHR )

306.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 61.55 61.99 61.13 61.60 2,567,953 +0.36(+0.59%)
Feb 27, 2013 60.35 61.49 60.23 61.24 2,300,427 +0.94(+1.56%)
Feb 26, 2013 60.14 60.55 60.12 60.30 2,128,594 +0.41(+0.68%)
Feb 25, 2013 61.51 61.70 59.88 59.89 3,214,495 -1.57(-2.55%)
Feb 22, 2013 61.11 61.46 61.01 61.46 2,155,617 +0.47(+0.77%)
Feb 21, 2013 60.71 61.20 60.59 60.99 2,733,441 +0.02(+0.03%)
Feb 20, 2013 61.87 62.00 60.89 60.97 3,911,769 -0.83(-1.34%)
Feb 19, 2013 61.75 62.14 61.55 61.80 1,996,711 +0.12(+0.19%)
Feb 15, 2013 61.18 61.90 60.84 61.68 3,662,471 +0.52(+0.85%)
Feb 14, 2013 60.78 61.36 60.52 61.16 2,789,273 +0.14(+0.23%)
Feb 13, 2013 61.20 61.31 60.57 61.02 2,389,915 +0.05(+0.08%)
Feb 12, 2013 60.85 61.17 60.68 60.97 2,290,020 +0.29(+0.48%)
Feb 11, 2013 60.78 60.83 60.33 60.68 1,867,926 -0.13(-0.21%)
Feb 08, 2013 60.15 60.81 60.09 60.81 1,532,380 +0.64(+1.06%)
Feb 07, 2013 60.58 60.63 59.86 60.17 2,464,937 -0.26(-0.43%)
Feb 06, 2013 59.91 60.53 59.91 60.43 2,281,534 +0.47(+0.78%)
Feb 04, 2013 60.19 60.36 59.89 59.96 2,444,500 -0.51(-0.84%)
Feb 01, 2013 60.31 60.54 60.03 60.47 3,951,910 +0.54(+0.90%)
Jan 31, 2013 59.83 60.24 59.63 59.93 3,451,145 -0.07(-0.12%)
Jan 30, 2013 60.83 60.90 59.85 60.00 3,505,367 -1.00(-1.64%)
Jan 29, 2013 59.83 61.39 59.50 61.00 4,193,780 +0.29(+0.48%)
Jan 28, 2013 60.83 61.43 60.37 60.71 3,570,443 +0.17(+0.28%)
Jan 25, 2013 60.89 61.01 60.46 60.54 3,255,864 +0.04(+0.07%)
Jan 24, 2013 60.51 61.14 60.41 60.50 2,881,130 +0.04(+0.07%)
Jan 23, 2013 60.27 60.50 59.82 60.46 2,978,879 +0.06(+0.10%)
Jan 22, 2013 60.38 60.75 60.20 60.40 4,152,501 -0.11(-0.18%)
Jan 18, 2013 61.01 61.01 59.69 60.51 3,732,106 -0.20(-0.33%)
Jan 17, 2013 60.39 60.99 60.02 60.71 2,759,825 +0.64(+1.07%)
Jan 16, 2013 59.81 60.22 59.57 60.07 2,357,407 +0.08(+0.13%)
Jan 15, 2013 59.43 60.03 59.22 59.99 2,603,446 +0.40(+0.67%)
Jan 14, 2013 59.76 59.95 59.50 59.59 2,426,122 -0.19(-0.32%)
Jan 11, 2013 59.91 60.06 59.53 59.78 3,045,108 -0.21(-0.35%)
Jan 10, 2013 59.96 59.99 59.26 59.99 2,905,465 +0.19(+0.32%)
Jan 09, 2013 60.00 60.50 59.34 59.80 7,324,600 +2.12(+3.68%)
Jan 08, 2013 57.89 58.38 57.55 57.68 2,756,989 -0.41(-0.71%)
Jan 07, 2013 59.80 59.87 57.81 58.09 4,466,071 +0.00(+0.00%)
Jan 04, 2013 58.04 58.49 57.74 58.09 3,576,180 +0.06(+0.10%)
Jan 03, 2013 57.36 58.39 57.36 58.03 5,079,632 +0.55(+0.96%)
Jan 02, 2013 56.63 57.48 55.83 57.48 3,888,254 +1.65(+2.95%)
Dec 31, 2012 54.83 55.95 54.57 55.83 2,417,010 +0.81(+1.48%)
Dec 28, 2012 55.33 55.61 54.94 55.02 1,672,288 -0.76(-1.36%)
Dec 27, 2012 55.57 55.99 55.16 55.78 1,832,201 +0.12(+0.22%)
Dec 26, 2012 55.95 56.18 55.53 55.66 1,545,610 -0.28(-0.50%)
Dec 24, 2012 55.99 56.20 55.72 55.94 637,320 -0.12(-0.21%)
Dec 21, 2012 55.73 56.23 55.53 56.06 3,477,031 -0.44(-0.78%)
Dec 20, 2012 55.81 56.58 55.76 56.50 3,208,277 +0.83(+1.49%)
Dec 19, 2012 56.30 56.39 55.66 55.67 3,442,157 -0.66(-1.17%)
Dec 18, 2012 55.34 56.41 55.25 56.33 3,196,844 +0.93(+1.68%)
Dec 17, 2012 54.76 55.42 54.69 55.40 3,343,063 +0.88(+1.61%)
Dec 14, 2012 54.78 54.97 54.49 54.52 2,410,726 -0.37(-0.67%)
Dec 13, 2012 54.58 55.21 54.33 54.89 4,066,086 +0.22(+0.40%)
Dec 12, 2012 53.84 55.19 53.51 54.67 4,776,120 +1.14(+2.13%)
Dec 11, 2012 53.58 54.00 53.39 53.53 3,097,903 +0.12(+0.22%)
Dec 10, 2012 53.52 53.58 53.24 53.41 2,604,225 -0.09(-0.17%)
Dec 07, 2012 53.44 53.65 52.94 53.50 1,891,672 +0.43(+0.81%)
Dec 06, 2012 53.13 53.39 52.89 53.07 2,746,438 -0.28(-0.52%)
Dec 05, 2012 53.43 53.83 52.82 53.35 3,011,135 +0.10(+0.19%)
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.