Danaher Corp (NY: DHR )

306.10 USD -7.28 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 47.25 47.48 47.00 47.04 1,653,905 -0.44(-0.93%)
Dec 29, 2011 46.86 47.54 46.83 47.48 1,681,722 +0.63(+1.34%)
Dec 28, 2011 47.54 47.91 46.72 46.85 1,870,966 -0.81(-1.70%)
Dec 27, 2011 47.78 47.97 47.41 47.66 1,594,404 -0.12(-0.25%)
Dec 23, 2011 47.11 47.79 46.92 47.78 2,099,861 +0.64(+1.36%)
Dec 21, 2011 48.09 48.13 46.65 47.14 2,894,914 -0.84(-1.75%)
Dec 20, 2011 47.05 48.05 46.66 47.98 2,859,501 +1.77(+3.83%)
Dec 19, 2011 46.69 46.87 46.02 46.21 2,723,370 -0.16(-0.35%)
Dec 16, 2011 46.61 47.06 46.05 46.37 5,087,385 +0.19(+0.41%)
Dec 15, 2011 46.42 46.80 46.05 46.18 4,120,165 +0.21(+0.46%)
Dec 14, 2011 45.25 46.15 45.12 45.97 5,158,625 +0.61(+1.34%)
Dec 13, 2011 45.74 46.38 45.06 45.36 4,743,306 -0.32(-0.70%)
Dec 12, 2011 46.26 46.36 45.35 45.68 3,133,081 -1.24(-2.64%)
Dec 09, 2011 46.06 47.05 45.92 46.92 3,175,260 +1.01(+2.20%)
Dec 08, 2011 46.95 47.05 45.77 45.91 3,398,437 -1.43(-3.02%)
Dec 07, 2011 47.73 47.79 46.67 47.34 3,953,091 -0.67(-1.40%)
Dec 06, 2011 47.80 48.29 47.16 48.01 3,572,907 +0.38(+0.80%)
Dec 05, 2011 48.45 48.47 47.24 47.63 3,551,834 +0.13(+0.27%)
Dec 02, 2011 48.65 48.82 47.45 47.50 4,875,803 -0.91(-1.88%)
Dec 01, 2011 48.43 49.00 48.26 48.41 2,648,929 +0.03(+0.06%)
Nov 30, 2011 48.26 48.86 48.10 48.38 5,237,750 +1.83(+3.93%)
Nov 29, 2011 46.62 47.06 46.30 46.55 2,695,904 +0.28(+0.61%)
Nov 28, 2011 46.02 46.58 45.73 46.27 3,881,136 +1.71(+3.84%)
Nov 25, 2011 44.44 45.34 44.39 44.56 1,134,441 -0.10(-0.22%)
Nov 23, 2011 45.51 45.70 44.66 44.66 3,164,553 -1.38(-3.00%)
Nov 22, 2011 46.00 46.50 45.49 46.04 2,640,898 -0.18(-0.39%)
Nov 21, 2011 46.49 46.64 45.72 46.22 2,324,029 -1.10(-2.32%)
Nov 18, 2011 47.50 47.66 46.87 47.32 2,752,745 +0.28(+0.60%)
Nov 17, 2011 47.98 48.13 46.54 47.04 4,009,249 -1.19(-2.47%)
Nov 16, 2011 48.83 49.44 48.15 48.23 3,598,492 -1.26(-2.55%)
Nov 15, 2011 49.02 49.86 48.63 49.49 2,558,957 +0.22(+0.45%)
Nov 14, 2011 49.50 49.73 49.02 49.27 1,827,986 -0.44(-0.89%)
Nov 11, 2011 49.29 50.15 49.06 49.71 2,207,770 +1.12(+2.30%)
Nov 10, 2011 48.67 49.15 48.30 48.59 4,068,564 +0.55(+1.14%)
Nov 09, 2011 48.28 48.97 47.90 48.04 4,069,370 -1.58(-3.18%)
Nov 08, 2011 49.23 49.72 48.70 49.62 3,060,537 +0.60(+1.22%)
Nov 07, 2011 48.57 49.10 48.01 49.02 3,014,403 +0.27(+0.55%)
Nov 04, 2011 48.56 48.94 47.85 48.75 2,798,243 -0.29(-0.59%)
Nov 03, 2011 49.20 49.21 48.43 49.04 4,886,213 +0.55(+1.13%)
Nov 02, 2011 48.92 48.92 47.91 48.49 3,093,049 +1.14(+2.41%)
Nov 01, 2011 47.03 48.01 46.42 47.35 6,081,855 -1.00(-2.07%)
Oct 31, 2011 50.13 50.50 48.32 48.35 5,433,459 -2.51(-4.94%)
Oct 28, 2011 49.77 50.97 49.55 50.86 5,195,461 +1.01(+2.03%)
Oct 27, 2011 49.16 50.17 48.97 49.85 4,427,795 +2.04(+4.27%)
Oct 26, 2011 48.01 48.25 47.16 47.81 4,645,536 +0.39(+0.82%)
Oct 25, 2011 47.74 48.01 47.09 47.42 4,587,642 -0.86(-1.78%)
Oct 24, 2011 46.89 48.39 46.75 48.28 5,331,540 +1.37(+2.92%)
Oct 21, 2011 45.68 47.28 45.68 46.91 5,085,771 +1.62(+3.58%)
Oct 20, 2011 44.39 45.79 44.13 45.29 4,340,940 +1.21(+2.75%)
Oct 19, 2011 44.92 45.41 43.97 44.08 4,553,855 -1.02(-2.26%)
Oct 18, 2011 43.83 45.49 43.69 45.10 4,545,597 +1.13(+2.57%)
Oct 17, 2011 45.42 45.42 43.85 43.97 2,689,105 -1.41(-3.11%)
Oct 14, 2011 45.49 45.90 44.77 45.38 3,188,984 +0.53(+1.18%)
Oct 13, 2011 44.72 45.00 43.89 44.85 2,995,545 -0.28(-0.62%)
Oct 12, 2011 44.51 45.86 44.36 45.13 4,312,961 +0.98(+2.22%)
Oct 11, 2011 43.83 44.35 43.71 44.15 2,961,256 -0.04(-0.09%)
Oct 10, 2011 43.03 44.23 43.00 44.19 2,462,286 +1.91(+4.52%)
Oct 07, 2011 42.32 42.84 41.88 42.28 6,353,530 -0.38(-0.89%)
Oct 06, 2011 42.08 42.69 41.33 42.66 4,788,565 +0.94(+2.25%)
Oct 05, 2011 41.48 41.90 40.87 41.72 4,641,330 +0.50(+1.21%)
Oct 04, 2011 40.07 41.31 39.34 41.22 7,205,539 +0.80(+1.98%)
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.