Danaher Corp (NY: DHR )

324.50 USD -0.53 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 52.40 53.52 52.35 52.99 3,868,642 +0.85(+1.63%)
Jun 29, 2011 52.28 52.54 51.78 52.14 3,109,188 +0.00(+0.00%)
Jun 28, 2011 51.29 52.15 51.13 52.14 4,171,404 +1.00(+1.96%)
Jun 27, 2011 51.12 51.45 50.75 51.14 3,696,944 -0.17(-0.33%)
Jun 24, 2011 52.18 52.20 51.06 51.31 5,171,312 -0.87(-1.67%)
Jun 23, 2011 51.88 52.23 51.29 52.18 4,899,615 -0.66(-1.25%)
Jun 22, 2011 52.96 53.46 52.70 52.84 3,982,404 -0.23(-0.43%)
Jun 21, 2011 52.39 53.12 51.94 53.07 5,184,562 +1.08(+2.08%)
Jun 20, 2011 51.89 52.14 51.81 51.99 4,387,364 +0.15(+0.29%)
Jun 17, 2011 51.99 52.35 51.65 51.84 5,479,920 +0.23(+0.45%)
Jun 16, 2011 51.65 51.98 51.10 51.61 5,061,140 -0.11(-0.21%)
Jun 15, 2011 51.79 52.17 51.33 51.72 13,602,771 -0.64(-1.22%)
Jun 14, 2011 50.97 52.63 50.83 52.36 6,599,719 +1.03(+2.01%)
Jun 13, 2011 51.54 51.75 51.20 51.33 2,689,033 -0.14(-0.27%)
Jun 10, 2011 52.17 52.24 51.38 51.47 4,069,582 -0.87(-1.66%)
Jun 09, 2011 51.83 52.44 51.67 52.34 2,639,127 +0.59(+1.14%)
Jun 08, 2011 51.70 52.08 51.38 51.75 2,390,344 -0.19(-0.37%)
Jun 07, 2011 51.82 52.33 51.75 51.94 2,756,504 +0.32(+0.62%)
Jun 06, 2011 51.69 52.02 51.47 51.62 2,127,760 -0.27(-0.52%)
Jun 03, 2011 52.00 52.33 51.78 51.89 3,398,542 -1.36(-2.55%)
May 24, 2011 53.80 54.11 53.11 53.25 2,559,764 -0.47(-0.87%)
May 23, 2011 54.01 54.08 53.44 53.72 2,181,025 -0.94(-1.72%)
May 20, 2011 55.19 55.19 54.41 54.66 2,288,829 -0.56(-1.01%)
May 19, 2011 55.17 55.73 54.89 55.22 3,549,997 +0.33(+0.60%)
May 18, 2011 53.65 54.93 53.50 54.89 3,751,868 +1.34(+2.50%)
May 17, 2011 53.81 53.88 53.04 53.55 4,129,588 -0.44(-0.81%)
May 16, 2011 53.71 54.31 53.59 53.99 3,453,864 +0.13(+0.24%)
May 13, 2011 54.38 54.74 53.80 53.86 2,628,045 -0.48(-0.88%)
May 12, 2011 53.97 54.41 53.33 54.34 3,218,193 +0.33(+0.61%)
May 11, 2011 54.89 55.18 53.83 54.01 3,196,161 -1.06(-1.92%)
May 10, 2011 54.80 55.14 54.54 55.07 2,371,179 +0.43(+0.79%)
May 09, 2011 54.18 54.80 53.98 54.64 1,553,139 +0.42(+0.77%)
May 06, 2011 54.65 54.93 53.68 54.22 3,378,905 +0.08(+0.15%)
May 05, 2011 54.72 54.97 53.88 54.14 3,478,737 -0.85(-1.55%)
May 04, 2011 55.29 55.58 54.49 54.99 4,191,232 -0.28(-0.51%)
May 03, 2011 55.15 55.30 54.51 55.27 2,590,530 +0.03(+0.05%)
May 02, 2011 55.25 55.34 55.14 55.24 2,518,161 +0.00(+0.00%)
Apr 29, 2011 55.84 56.09 55.17 55.24 3,382,765 -0.53(-0.95%)
Apr 28, 2011 55.07 55.94 54.90 55.77 4,946,685 +0.50(+0.90%)
Apr 27, 2011 54.48 55.64 54.17 55.27 6,282,709 +1.01(+1.86%)
Apr 26, 2011 52.60 54.52 52.58 54.26 4,112,425 +1.82(+3.47%)
Apr 25, 2011 53.05 53.05 52.34 52.44 2,910,191 -0.74(-1.39%)
Apr 21, 2011 54.68 54.87 52.57 53.18 4,677,611 -0.38(-0.71%)
Apr 20, 2011 53.70 53.70 53.12 53.56 3,925,687 +0.92(+1.75%)
Apr 19, 2011 51.98 52.72 51.87 52.64 2,474,231 +0.63(+1.21%)
Apr 18, 2011 52.13 52.40 51.19 52.01 3,371,860 -0.70(-1.33%)
Apr 15, 2011 52.09 52.91 52.01 52.71 3,076,800 +0.79(+1.52%)
Apr 14, 2011 51.80 52.12 51.31 51.92 1,821,491 -0.24(-0.46%)
Apr 13, 2011 51.57 52.41 51.57 52.16 3,103,835 +0.56(+1.09%)
Apr 12, 2011 51.48 51.69 51.22 51.60 2,623,731 -0.13(-0.25%)
Apr 11, 2011 51.48 51.73 51.40 51.73 2,724,688 +0.18(+0.35%)
Apr 08, 2011 52.24 52.34 51.29 51.55 1,791,804 -0.50(-0.96%)
Apr 07, 2011 52.05 52.31 51.58 52.05 1,830,721 -0.12(-0.23%)
Apr 06, 2011 52.41 52.48 51.63 52.17 2,166,715 -0.10(-0.19%)
Apr 05, 2011 52.11 52.61 51.92 52.27 2,105,328 -0.03(-0.06%)
Apr 04, 2011 52.57 52.70 52.11 52.30 2,801,197 -0.27(-0.51%)
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.