Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 32.55 33.06 32.48 32.83 9,008,614 +0.54(+1.69%)
Aug 30, 2011 31.60 32.44 31.28 32.28 7,382,912 +0.56(+1.76%)
Aug 29, 2011 31.18 31.73 31.12 31.72 4,293,770 +0.99(+3.22%)
Aug 26, 2011 29.90 30.91 29.31 30.73 6,218,326 +0.66(+2.19%)
Aug 25, 2011 31.12 31.18 29.99 30.07 6,246,775 -0.90(-2.89%)
Aug 24, 2011 29.93 31.04 29.67 30.97 8,406,524 +1.05(+3.52%)
Aug 23, 2011 28.96 29.93 28.58 29.92 7,253,880 +0.87(+2.98%)
Aug 22, 2011 29.92 30.01 28.95 29.05 5,414,717 -0.13(-0.44%)
Aug 19, 2011 29.06 29.92 29.03 29.18 6,922,883 -0.29(-0.97%)
Aug 18, 2011 30.32 30.42 29.22 29.46 8,578,637 -1.81(-5.77%)
Aug 17, 2011 31.93 32.05 31.01 31.27 4,040,393 -0.37(-1.18%)
Aug 16, 2011 31.64 32.02 31.36 31.64 6,354,683 -0.40(-1.25%)
Aug 15, 2011 31.91 32.39 31.65 32.04 4,836,476 +0.40(+1.27%)
Aug 12, 2011 31.34 31.89 31.03 31.64 6,676,792 +0.58(+1.87%)
Aug 11, 2011 29.84 31.47 29.66 31.06 10,711,337 +1.37(+4.61%)
Aug 10, 2011 30.25 30.87 29.41 29.69 14,835,249 -1.10(-3.58%)
Aug 09, 2011 30.74 30.91 28.86 30.80 13,053,593 +1.28(+4.35%)
Aug 08, 2011 30.74 31.22 29.41 29.51 17,367,622 -2.37(-7.44%)
Aug 05, 2011 32.02 32.36 31.08 31.89 13,006,791 +0.25(+0.79%)
Aug 04, 2011 33.08 33.08 31.63 31.64 10,473,467 -1.90(-5.66%)
Aug 03, 2011 33.50 33.69 32.59 33.53 8,058,360 +0.16(+0.49%)
Aug 02, 2011 34.34 34.39 32.23 33.37 11,322,805 -1.33(-3.84%)
Aug 01, 2011 35.53 35.71 34.32 34.70 6,307,195 -0.49(-1.38%)
Jul 29, 2011 34.65 35.46 34.25 35.19 8,048,327 +0.19(+0.53%)
Jul 28, 2011 35.28 35.57 34.93 35.00 7,161,360 -0.27(-0.77%)
Jul 27, 2011 35.88 35.88 35.15 35.28 8,021,698 -0.84(-2.32%)
Jul 26, 2011 36.79 36.86 36.00 36.11 7,444,086 -0.81(-2.19%)
Jul 25, 2011 36.65 37.18 36.56 36.92 4,429,537 -0.11(-0.31%)
Jul 22, 2011 37.58 37.62 36.80 37.04 5,257,270 -0.53(-1.41%)
Jul 21, 2011 37.11 37.66 36.66 37.57 11,284,082 -0.49(-1.28%)
Jul 20, 2011 38.25 38.36 37.73 38.06 4,760,335 +0.07(+0.19%)
Jul 19, 2011 37.75 38.16 37.65 37.98 3,524,917 +0.38(+1.01%)
Jul 18, 2011 37.51 37.73 37.29 37.60 4,980,536 -0.10(-0.27%)
Jul 15, 2011 37.61 37.78 37.05 37.70 6,595,998 +0.10(+0.27%)
Jul 14, 2011 38.33 38.55 37.52 37.60 5,404,939 -0.66(-1.72%)
Jul 13, 2011 38.36 38.74 38.15 38.26 3,455,111 +0.08(+0.21%)
Jul 12, 2011 38.18 38.60 38.00 38.18 3,978,386 -0.15(-0.39%)
Jul 11, 2011 38.56 38.87 38.23 38.34 3,242,670 -0.75(-1.91%)
Jul 08, 2011 38.87 39.13 38.69 39.08 3,415,157 -0.37(-0.93%)
Jul 07, 2011 39.60 39.88 39.39 39.45 4,671,579 +0.27(+0.68%)
Jul 06, 2011 38.94 39.32 38.74 39.18 4,224,336 +0.21(+0.55%)
Jul 05, 2011 38.92 39.12 38.61 38.97 4,073,453 -0.10(-0.26%)
Jul 01, 2011 37.95 39.59 37.92 39.07 6,229,069 +1.10(+2.89%)
Jun 30, 2011 37.55 38.35 37.51 37.97 5,398,986 +0.61(+1.63%)
Jun 29, 2011 37.46 37.65 37.10 37.36 4,339,109 +0.00(+0.00%)
Jun 28, 2011 36.75 37.37 36.64 37.36 5,821,513 +0.72(+1.96%)
Jun 27, 2011 36.63 36.87 36.36 36.64 5,159,368 -0.12(-0.33%)
Jun 24, 2011 37.39 37.40 36.59 36.77 7,216,961 -0.62(-1.67%)
Jun 23, 2011 37.17 37.43 36.75 37.39 6,837,787 -0.47(-1.25%)
Jun 22, 2011 37.95 38.31 37.76 37.86 5,557,749 -0.15(-0.40%)
Jun 21, 2011 37.53 38.05 37.20 38.01 7,238,178 +0.77(+2.08%)
Jun 20, 2011 37.17 37.35 37.11 37.24 6,125,208 +0.11(+0.29%)
Jun 17, 2011 37.24 37.50 37.00 37.13 7,650,528 +0.16(+0.45%)
Jun 16, 2011 37.00 37.23 36.60 36.97 7,065,869 -0.08(-0.21%)
Jun 15, 2011 37.10 37.37 36.77 37.05 18,990,858 -0.46(-1.22%)
Jun 14, 2011 36.51 37.70 36.41 37.50 9,213,882 +0.74(+2.01%)
Jun 13, 2011 36.92 37.07 36.67 36.77 3,754,165 -0.10(-0.27%)
Jun 10, 2011 37.37 37.42 36.80 36.87 5,681,552 -0.62(-1.66%)
Jun 09, 2011 37.12 37.56 37.01 37.49 3,684,491 +0.42(+1.14%)
Jun 08, 2011 37.03 37.30 36.80 37.07 3,337,164 -0.14(-0.37%)
Jun 07, 2011 37.12 37.48 37.07 37.20 3,848,361 +0.23(+0.62%)
Jun 06, 2011 37.02 37.26 36.87 36.97 2,970,570 -0.19(-0.52%)
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.