Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 39.67 39.82 39.30 39.66 5,894,609 -0.22(-0.54%)
Sep 27, 2012 39.61 40.08 39.37 39.88 5,190,991 +0.30(+0.76%)
Sep 26, 2012 39.11 39.83 38.97 39.57 7,539,328 +0.36(+0.91%)
Sep 25, 2012 39.35 39.47 39.12 39.22 5,855,541 -0.13(-0.33%)
Sep 24, 2012 39.24 39.44 39.05 39.35 2,444,413 -0.11(-0.29%)
Sep 21, 2012 39.89 39.93 39.30 39.46 6,567,693 -0.09(-0.22%)
Sep 20, 2012 39.58 39.66 39.25 39.55 4,080,641 -0.37(-0.92%)
Sep 19, 2012 40.07 40.33 39.57 39.91 5,689,001 -0.09(-0.23%)
Sep 18, 2012 39.28 40.12 39.28 40.01 4,865,940 +0.59(+1.50%)
Sep 17, 2012 39.30 39.55 39.21 39.42 4,400,940 +0.06(+0.15%)
Sep 14, 2012 39.92 40.21 39.17 39.36 6,723,855 -0.47(-1.17%)
Sep 13, 2012 39.20 40.01 39.06 39.83 3,489,448 +0.45(+1.13%)
Sep 12, 2012 39.40 39.57 39.15 39.38 2,786,199 +0.18(+0.46%)
Sep 11, 2012 38.97 39.24 38.92 39.20 2,840,205 +0.32(+0.83%)
Sep 10, 2012 39.33 39.45 38.84 38.88 3,941,875 -0.70(-1.76%)
Sep 07, 2012 39.15 39.63 38.81 39.58 3,509,116 +0.42(+1.08%)
Sep 06, 2012 38.31 39.17 38.30 39.15 2,997,346 +1.17(+3.08%)
Sep 05, 2012 38.11 38.38 37.90 37.98 2,807,521 -0.04(-0.09%)
Sep 04, 2012 38.58 38.58 37.79 38.02 4,834,816 -0.49(-1.27%)
Aug 31, 2012 38.26 38.61 38.15 38.51 3,120,423 +0.42(+1.09%)
Aug 30, 2012 38.05 38.32 38.02 38.09 2,563,975 -0.23(-0.60%)
Aug 29, 2012 38.37 38.55 38.25 38.32 2,278,091 -0.06(-0.17%)
Aug 27, 2012 38.47 38.58 38.27 38.38 2,297,841 +0.07(+0.19%)
Aug 24, 2012 38.06 38.54 38.00 38.31 3,116,053 +0.10(+0.26%)
Aug 23, 2012 38.48 38.73 38.16 38.21 3,587,185 -0.39(-1.01%)
Aug 22, 2012 38.33 38.66 38.20 38.60 2,275,104 +0.14(+0.37%)
Aug 21, 2012 38.78 38.97 38.39 38.46 2,865,467 -0.19(-0.50%)
Aug 20, 2012 38.65 38.80 38.56 38.65 3,550,121 -0.01(-0.04%)
Aug 17, 2012 38.51 38.71 38.27 38.66 4,965,252 +0.29(+0.75%)
Aug 16, 2012 38.45 38.54 38.17 38.38 5,239,017 -0.13(-0.34%)
Aug 15, 2012 38.51 38.66 38.37 38.51 2,608,723 -0.01(-0.02%)
Aug 14, 2012 38.81 38.81 38.42 38.51 3,119,512 -0.25(-0.65%)
Aug 13, 2012 38.29 38.77 38.24 38.76 4,674,891 +0.32(+0.84%)
Aug 10, 2012 37.89 38.45 37.89 38.44 2,307,661 +0.36(+0.94%)
Aug 09, 2012 38.18 38.28 38.05 38.08 2,367,354 -0.22(-0.56%)
Aug 08, 2012 38.18 38.41 38.10 38.30 2,225,400 -0.03(-0.08%)
Aug 07, 2012 38.12 38.64 38.12 38.33 2,884,789 +0.26(+0.68%)
Aug 06, 2012 38.56 38.60 38.05 38.07 2,835,553 -0.29(-0.75%)
Aug 03, 2012 38.41 38.72 38.27 38.35 3,821,042 +0.38(+1.00%)
Aug 02, 2012 37.92 38.18 37.52 37.97 6,482,249 -0.19(-0.51%)
Aug 01, 2012 38.18 38.33 37.89 38.17 3,861,430 +0.21(+0.55%)
Jul 31, 2012 37.80 38.19 37.80 37.96 5,098,583 +0.00(+0.00%)
Jul 30, 2012 38.02 38.39 37.77 37.96 3,997,576 -0.02(-0.06%)
Jul 27, 2012 37.60 38.28 37.49 37.98 5,079,284 +0.57(+1.52%)
Jul 26, 2012 37.43 37.80 37.06 37.41 4,550,891 +0.69(+1.88%)
Jul 25, 2012 36.25 36.94 36.21 36.72 6,488,392 +0.70(+1.94%)
Jul 24, 2012 36.51 36.63 35.77 36.03 5,029,420 -0.49(-1.34%)
Jul 23, 2012 36.14 36.71 35.95 36.51 4,851,861 -0.24(-0.66%)
Jul 20, 2012 36.68 37.10 36.27 36.76 6,550,896 +0.01(+0.04%)
Jul 19, 2012 36.64 36.87 35.80 36.74 10,531,394 -0.71(-1.90%)
Jul 18, 2012 36.34 37.61 36.27 37.46 5,389,293 +0.92(+2.52%)
Jul 17, 2012 36.21 36.67 35.93 36.54 2,370,571 +0.39(+1.07%)
Jul 16, 2012 36.36 36.36 35.85 36.15 2,587,580 -0.29(-0.79%)
Jul 13, 2012 35.59 36.50 35.59 36.44 3,645,598 +0.83(+2.34%)
Jul 12, 2012 35.90 35.93 35.42 35.60 4,936,309 -0.55(-1.53%)
Jul 11, 2012 36.52 36.65 35.88 36.16 4,325,028 -0.42(-1.16%)
Jul 10, 2012 36.95 37.36 36.26 36.58 4,318,993 -0.12(-0.31%)
Jul 09, 2012 36.71 36.94 36.52 36.69 2,746,638 -0.23(-0.62%)
Jul 06, 2012 37.18 37.23 36.64 36.92 2,246,990 -0.70(-1.87%)
Jul 05, 2012 37.75 37.88 37.51 37.63 2,727,459 -0.22(-0.59%)
Jul 03, 2012 37.38 37.86 37.28 37.85 2,244,579 +0.41(+1.09%)
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.