Skip to main content

Danaher Corp (NY: DHR )

271.82 +3.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 50.74 51.20 50.59 51.07 2,352,836 +0.55(+1.09%)
Aug 30, 2012 50.46 50.82 50.43 50.51 1,933,268 -0.31(-0.60%)
Aug 29, 2012 50.89 51.12 50.73 50.82 1,717,708 -0.09(-0.17%)
Aug 27, 2012 51.02 51.16 50.75 50.91 1,732,599 +0.10(+0.19%)
Aug 24, 2012 50.48 51.12 50.40 50.81 2,349,542 +0.13(+0.26%)
Aug 23, 2012 51.04 51.36 50.61 50.68 2,704,780 -0.51(-1.01%)
Aug 22, 2012 50.83 51.27 50.66 51.19 1,715,455 +0.19(+0.37%)
Aug 21, 2012 51.43 51.69 50.92 51.00 2,160,596 -0.26(-0.50%)
Aug 20, 2012 51.26 51.46 51.13 51.26 2,676,834 -0.02(-0.04%)
Aug 17, 2012 51.07 51.34 50.75 51.28 3,743,860 +0.38(+0.75%)
Aug 16, 2012 50.99 51.11 50.62 50.90 3,950,281 -0.17(-0.34%)
Aug 15, 2012 51.07 51.27 50.89 51.07 1,967,008 -0.01(-0.02%)
Aug 14, 2012 51.48 51.48 50.95 51.08 2,352,149 -0.33(-0.65%)
Aug 13, 2012 50.78 51.42 50.72 51.41 3,524,924 +0.43(+0.84%)
Aug 10, 2012 50.26 50.99 50.26 50.98 1,740,004 +0.48(+0.94%)
Aug 09, 2012 50.64 50.76 50.47 50.51 1,785,013 -0.29(-0.56%)
Aug 08, 2012 50.63 50.93 50.53 50.79 1,677,978 -0.04(-0.07%)
Aug 07, 2012 50.55 51.24 50.55 50.83 2,175,166 +0.34(+0.68%)
Aug 06, 2012 51.13 51.19 50.46 50.49 2,138,041 -0.38(-0.75%)
Aug 03, 2012 50.93 51.35 50.75 50.87 2,881,111 +0.51(+1.00%)
Aug 02, 2012 50.29 50.63 49.76 50.36 4,887,693 -0.26(-0.51%)
Aug 01, 2012 50.63 50.83 50.25 50.62 2,911,565 +0.28(+0.55%)
Jul 31, 2012 50.13 50.65 50.13 50.34 3,844,392 +0.00(+0.00%)
Jul 30, 2012 50.42 50.92 50.09 50.34 3,014,221 -0.03(-0.06%)
Jul 27, 2012 49.87 50.76 49.72 50.37 3,829,841 +0.75(+1.52%)
Jul 26, 2012 49.64 50.13 49.15 49.62 3,431,426 +0.92(+1.88%)
Jul 25, 2012 48.07 48.99 48.03 48.70 4,892,326 +0.92(+1.94%)
Jul 24, 2012 48.43 48.58 47.44 47.78 3,792,243 -0.65(-1.34%)
Jul 23, 2012 47.93 48.68 47.67 48.43 3,658,361 -0.32(-0.66%)
Jul 20, 2012 48.65 49.21 48.10 48.75 4,939,454 +0.02(+0.04%)
Jul 19, 2012 48.60 48.90 47.47 48.73 7,940,797 -0.94(-1.90%)
Jul 18, 2012 48.20 49.88 48.10 49.68 4,063,592 +1.22(+2.52%)
Jul 17, 2012 48.03 48.64 47.65 48.46 1,787,439 +0.51(+1.07%)
Jul 16, 2012 48.23 48.23 47.54 47.94 1,951,066 -0.38(-0.79%)
Jul 13, 2012 47.21 48.41 47.21 48.32 2,748,824 +1.11(+2.34%)
Jul 12, 2012 47.62 47.65 46.98 47.22 3,722,036 -0.73(-1.53%)
Jul 11, 2012 48.44 48.61 47.58 47.95 3,261,123 -0.56(-1.16%)
Jul 10, 2012 49.01 49.54 48.08 48.51 3,256,572 -0.15(-0.31%)
Jul 09, 2012 48.68 48.99 48.44 48.67 2,070,998 -0.31(-0.62%)
Jul 06, 2012 49.30 49.37 48.60 48.97 1,694,257 -0.93(-1.87%)
Jul 05, 2012 50.07 50.24 49.75 49.90 2,056,537 -0.30(-0.59%)
Jul 03, 2012 49.58 50.21 49.45 50.20 1,692,439 +0.54(+1.09%)
Jul 02, 2012 49.65 49.75 49.05 49.66 2,784,502 +0.01(+0.02%)
Jun 29, 2012 48.48 49.65 48.45 49.65 3,759,172 +2.05(+4.31%)
Jun 28, 2012 47.78 47.94 46.88 47.60 3,447,105 -0.68(-1.40%)
Jun 27, 2012 47.80 48.57 47.80 48.27 2,219,276 +0.33(+0.69%)
Jun 26, 2012 48.11 48.26 47.47 47.95 2,398,659 -0.22(-0.46%)
Jun 25, 2012 48.55 48.65 48.04 48.16 2,385,394 -0.92(-1.88%)
Jun 22, 2012 49.10 49.25 48.78 49.09 6,481,887 +0.30(+0.61%)
Jun 21, 2012 50.25 50.27 48.72 48.79 3,203,588 -1.31(-2.61%)
Jun 20, 2012 50.25 50.46 49.69 50.10 2,904,979 -0.23(-0.45%)
Jun 19, 2012 49.69 50.50 49.58 50.33 2,307,946 +0.89(+1.79%)
Jun 18, 2012 48.89 49.60 48.63 49.44 2,335,967 +0.19(+0.39%)
Jun 15, 2012 49.24 49.52 48.94 49.25 4,546,386 +0.27(+0.54%)
Jun 14, 2012 48.55 49.13 48.41 48.98 2,575,925 +0.46(+0.94%)
Jun 13, 2012 48.77 49.08 48.32 48.53 2,295,689 -0.52(-1.07%)
Jun 12, 2012 48.53 49.09 48.09 49.05 2,943,802 +0.69(+1.42%)
Jun 11, 2012 49.35 49.59 48.30 48.37 3,006,126 -0.71(-1.46%)
Jun 08, 2012 48.44 49.13 48.37 49.08 2,796,548 +0.37(+0.76%)
Jun 07, 2012 49.54 49.84 48.61 48.71 3,908,729 -0.19(-0.39%)
Jun 06, 2012 48.18 48.90 47.90 48.90 2,760,885 +0.96(+2.01%)
Jun 05, 2012 47.55 48.12 47.22 47.94 3,801,803 +0.27(+0.56%)
Jun 04, 2012 47.44 47.80 47.32 47.67 4,689,778 +0.20(+0.42%)
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.