Skip to main content

Danaher Corp (NY: DHR )

250.50 +1.73 (+0.70%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 38.29 38.53 37.85 37.90 6,577,827 -0.39(-1.01%)
Feb 28, 2012 38.13 38.43 37.97 38.28 3,535,205 +0.13(+0.34%)
Feb 27, 2012 38.11 38.43 37.88 38.15 3,682,752 -0.09(-0.24%)
Feb 24, 2012 38.34 38.38 38.10 38.25 2,903,760 -0.11(-0.30%)
Feb 23, 2012 38.13 38.46 37.83 38.36 4,028,659 +0.27(+0.70%)
Feb 22, 2012 38.08 38.23 37.89 38.10 3,170,535 -0.08(-0.21%)
Feb 21, 2012 37.89 38.21 37.75 38.18 4,079,968 +0.57(+1.51%)
Feb 17, 2012 37.70 37.81 37.43 37.61 3,327,957 +0.03(+0.08%)
Feb 16, 2012 36.76 37.63 36.63 37.58 4,412,522 +0.84(+2.28%)
Feb 15, 2012 37.15 37.22 36.67 36.74 4,345,751 -0.37(-0.99%)
Feb 14, 2012 37.08 37.27 36.84 37.11 4,004,246 -0.13(-0.35%)
Feb 13, 2012 37.30 37.39 37.01 37.24 5,257,942 +0.27(+0.74%)
Feb 10, 2012 37.18 37.29 36.81 36.96 5,867,147 -0.56(-1.49%)
Feb 09, 2012 37.39 37.64 37.24 37.52 6,792,363 +0.19(+0.52%)
Feb 08, 2012 37.57 37.65 37.23 37.33 5,205,522 -0.29(-0.76%)
Feb 07, 2012 37.65 37.85 37.40 37.62 2,517,725 -0.27(-0.72%)
Feb 06, 2012 37.67 38.00 37.66 37.89 2,055,159 -0.04(-0.09%)
Feb 03, 2012 38.23 38.28 37.83 37.93 4,348,835 +0.16(+0.42%)
Feb 02, 2012 38.02 38.28 37.72 37.77 3,852,729 -0.22(-0.59%)
Feb 01, 2012 37.88 38.45 37.74 37.99 6,912,490 +0.32(+0.86%)
Jan 31, 2012 37.48 38.16 37.23 37.67 6,038,341 +0.06(+0.15%)
Jan 30, 2012 37.23 37.61 36.94 37.61 4,681,279 +0.12(+0.33%)
Jan 27, 2012 37.46 37.74 37.37 37.49 4,132,862 -0.27(-0.72%)
Jan 26, 2012 38.11 38.15 37.60 37.76 4,664,275 -0.28(-0.74%)
Jan 25, 2012 37.72 38.16 37.49 38.04 4,032,817 +0.16(+0.44%)
Jan 24, 2012 36.96 37.94 36.84 37.88 6,039,592 +0.65(+1.73%)
Jan 23, 2012 36.87 37.29 36.85 37.23 4,968,714 +0.40(+1.09%)
Jan 20, 2012 37.00 37.12 36.73 36.83 4,188,427 -0.13(-0.35%)
Jan 19, 2012 37.14 37.15 36.78 36.96 2,867,173 -0.04(-0.12%)
Jan 18, 2012 36.35 37.04 36.31 37.00 3,863,566 +0.54(+1.48%)
Jan 17, 2012 36.58 36.90 36.33 36.46 3,449,293 +0.24(+0.67%)
Jan 13, 2012 36.07 36.28 35.90 36.22 3,530,285 -0.22(-0.61%)
Jan 12, 2012 36.23 36.51 36.04 36.44 3,861,392 +0.39(+1.07%)
Jan 11, 2012 35.57 36.15 35.49 36.05 4,205,680 +0.37(+1.05%)
Jan 10, 2012 35.16 35.77 35.08 35.68 4,882,706 +0.83(+2.39%)
Jan 09, 2012 34.66 34.89 34.36 34.85 2,978,689 +0.18(+0.52%)
Jan 06, 2012 34.78 34.93 34.36 34.67 2,888,529 -0.19(-0.54%)
Jan 05, 2012 34.42 34.88 34.07 34.86 4,818,530 +0.16(+0.48%)
Jan 04, 2012 34.71 34.75 34.32 34.69 3,252,639 +0.95(+2.81%)
Dec 30, 2011 33.89 34.06 33.71 33.74 2,305,636 -0.32(-0.93%)
Dec 29, 2011 33.61 34.10 33.59 34.06 2,344,414 +0.45(+1.34%)
Dec 28, 2011 34.10 34.37 33.51 33.61 2,608,231 -0.56(-1.65%)
Dec 27, 2011 34.26 34.39 33.99 34.17 2,223,855 -0.09(-0.25%)
Dec 23, 2011 33.78 34.26 33.64 34.26 2,928,861 +0.46(+1.36%)
Dec 21, 2011 34.48 34.51 33.45 33.80 4,037,791 -0.60(-1.75%)
Dec 20, 2011 33.73 34.45 33.45 34.40 3,988,397 +1.27(+3.83%)
Dec 19, 2011 33.47 33.60 32.99 33.13 3,798,523 -0.11(-0.35%)
Dec 16, 2011 33.42 33.74 33.02 33.25 7,095,823 +0.14(+0.41%)
Dec 15, 2011 33.28 33.55 33.02 33.11 5,746,757 +0.15(+0.46%)
Dec 14, 2011 32.44 33.09 32.35 32.96 7,195,188 +0.44(+1.34%)
Dec 13, 2011 32.79 33.25 32.31 32.52 6,615,906 -0.23(-0.70%)
Dec 12, 2011 33.17 33.24 32.51 32.75 4,369,984 -0.89(-2.64%)
Dec 09, 2011 33.02 33.73 32.92 33.64 4,428,814 +0.72(+2.20%)
Dec 08, 2011 33.66 33.73 32.81 32.92 4,740,099 -1.03(-3.02%)
Dec 07, 2011 34.22 34.26 33.46 33.94 5,513,724 -0.48(-1.40%)
Dec 06, 2011 34.27 34.62 33.81 34.42 4,983,448 +0.27(+0.80%)
Dec 05, 2011 34.74 34.75 33.87 34.15 4,954,055 +0.09(+0.27%)
Dec 02, 2011 34.88 35.00 34.02 34.06 6,800,711 -0.65(-1.88%)
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.