Skip to main content

Danaher Corp (NY: DHR )

249.86 +1.09 (+0.44%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 38.54 38.76 38.04 38.14 3,573,692 -0.34(-0.88%)
May 23, 2011 38.69 38.74 38.28 38.48 3,044,933 -0.67(-1.72%)
May 20, 2011 39.53 39.53 38.97 39.15 3,195,439 -0.40(-1.01%)
May 19, 2011 39.52 39.92 39.32 39.55 4,956,158 +0.24(+0.60%)
May 18, 2011 38.43 39.35 38.32 39.32 5,237,991 +0.96(+2.50%)
May 17, 2011 38.54 38.59 37.99 38.36 5,765,327 -0.32(-0.82%)
May 16, 2011 38.47 38.90 38.39 38.67 4,821,947 +0.09(+0.24%)
May 13, 2011 38.95 39.21 38.54 38.58 3,669,019 -0.34(-0.88%)
May 12, 2011 38.66 38.97 38.20 38.92 4,492,926 +0.24(+0.61%)
May 11, 2011 39.32 39.52 38.56 38.69 4,462,167 -0.76(-1.92%)
May 10, 2011 39.25 39.50 39.07 39.45 3,310,408 +0.31(+0.79%)
May 09, 2011 38.81 39.25 38.66 39.14 2,168,340 +0.30(+0.77%)
May 06, 2011 39.14 39.35 38.45 38.84 4,717,297 +0.06(+0.15%)
May 05, 2011 39.19 39.37 38.59 38.78 4,856,672 -0.61(-1.55%)
May 04, 2011 39.60 39.81 39.03 39.39 5,851,388 -0.20(-0.51%)
May 03, 2011 39.50 39.61 39.04 39.59 3,616,644 +0.02(+0.05%)
May 02, 2011 39.57 39.64 39.49 39.57 3,515,610 +0.00(+0.00%)
Apr 29, 2011 40.00 40.18 39.52 39.57 4,722,686 -0.38(-0.95%)
Apr 28, 2011 39.45 40.07 39.32 39.95 6,906,078 +0.36(+0.90%)
Apr 27, 2011 39.02 39.85 38.80 39.59 8,771,304 +0.72(+1.86%)
Apr 26, 2011 37.68 39.05 37.66 38.87 5,741,365 +1.30(+3.47%)
Apr 25, 2011 38.00 38.00 37.49 37.56 4,062,924 -0.53(-1.39%)
Apr 21, 2011 39.17 39.30 37.65 38.09 6,530,423 -0.27(-0.71%)
Apr 20, 2011 38.46 38.46 38.05 38.36 5,480,660 +0.66(+1.75%)
Apr 19, 2011 37.23 37.76 37.15 37.70 3,454,279 +0.45(+1.21%)
Apr 18, 2011 37.34 37.53 36.67 37.25 4,707,461 -0.50(-1.33%)
Apr 15, 2011 37.31 37.90 37.25 37.76 4,295,527 +0.57(+1.52%)
Apr 14, 2011 37.10 37.33 36.75 37.19 2,542,987 -0.17(-0.46%)
Apr 13, 2011 36.94 37.54 36.94 37.36 4,333,271 +0.40(+1.09%)
Apr 12, 2011 36.87 37.02 36.69 36.96 3,662,996 -0.09(-0.25%)
Apr 11, 2011 36.87 37.05 36.82 37.05 3,803,943 +0.13(+0.35%)
Apr 08, 2011 37.42 37.49 36.74 36.92 2,501,541 -0.36(-0.96%)
Apr 07, 2011 37.28 37.47 36.95 37.28 2,555,873 -0.09(-0.23%)
Apr 06, 2011 37.54 37.59 36.98 37.37 3,024,955 -0.07(-0.19%)
Apr 05, 2011 37.33 37.68 37.19 37.44 2,939,253 -0.02(-0.06%)
Apr 04, 2011 37.65 37.75 37.33 37.46 3,910,757 -0.19(-0.51%)
Apr 01, 2011 37.44 37.97 37.30 37.65 3,568,236 +0.48(+1.29%)
Mar 31, 2011 37.11 37.38 36.95 37.17 3,330,840 -0.04(-0.12%)
Mar 30, 2011 37.30 37.42 37.10 37.22 2,700,176 +0.02(+0.06%)
Mar 29, 2011 36.79 37.20 36.46 37.20 3,143,709 +0.28(+0.76%)
Mar 28, 2011 37.20 37.51 36.88 36.92 2,365,424 -0.27(-0.71%)
Mar 25, 2011 36.90 37.25 36.72 37.18 3,612,273 +0.24(+0.66%)
Mar 24, 2011 37.00 37.07 36.42 36.94 3,368,952 +0.07(+0.19%)
Mar 23, 2011 36.62 37.08 36.44 36.87 4,111,443 +0.16(+0.43%)
Mar 22, 2011 36.80 36.94 36.57 36.71 3,459,710 -0.01(-0.04%)
Mar 21, 2011 36.75 36.80 36.47 36.72 3,601,844 +0.63(+1.75%)
Mar 18, 2011 36.10 36.42 35.93 36.09 5,950,671 +0.42(+1.16%)
Mar 17, 2011 35.84 36.14 35.54 35.68 5,486,970 +0.29(+0.81%)
Mar 16, 2011 36.11 36.47 35.06 35.39 8,428,162 -0.73(-2.02%)
Mar 15, 2011 35.84 36.33 35.79 36.12 5,789,451 -0.36(-0.98%)
Mar 14, 2011 36.47 36.56 36.17 36.48 4,037,328 -0.32(-0.88%)
Mar 11, 2011 36.10 36.93 35.99 36.80 4,525,935 +0.71(+1.96%)
Mar 10, 2011 36.56 36.59 35.99 36.09 4,386,366 -0.89(-2.40%)
Mar 09, 2011 36.74 37.22 36.40 36.98 4,028,518 +0.11(+0.31%)
Mar 08, 2011 36.10 36.98 35.94 36.87 4,161,757 +0.97(+2.69%)
Mar 07, 2011 36.52 36.58 35.70 35.90 3,186,836 -0.44(-1.22%)
Mar 04, 2011 36.58 36.60 36.04 36.34 3,803,614 -0.24(-0.65%)
Mar 03, 2011 36.30 36.77 36.30 36.58 4,698,066 +0.62(+1.71%)
Mar 02, 2011 35.29 36.12 35.29 35.96 5,304,201 +0.58(+1.64%)
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.