Skip to main content

Danaher Corp (NY: DHR )

269.31 +3.96 (+1.49%)
Streaming Delayed Price Updated: 10:58 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 48.52 48.61 47.47 47.47 5,493,830 -2.05(-4.14%)
May 31, 2012 49.67 49.85 48.90 49.52 4,184,513 -0.19(-0.38%)
May 30, 2012 50.31 50.41 49.71 49.71 2,305,651 -1.23(-2.41%)
May 29, 2012 50.64 51.16 50.55 50.94 2,496,023 +0.67(+1.33%)
May 25, 2012 50.34 50.68 50.11 50.27 2,208,226 -0.07(-0.13%)
May 24, 2012 50.37 50.59 50.00 50.34 2,559,423 +0.08(+0.15%)
May 23, 2012 49.30 50.38 49.11 50.26 5,501,131 +0.61(+1.23%)
May 22, 2012 50.23 50.53 49.34 49.65 4,100,912 -0.54(-1.08%)
May 21, 2012 49.32 50.27 49.17 50.19 3,362,881 +1.06(+2.15%)
May 18, 2012 49.77 50.08 48.92 49.14 5,283,048 -0.30(-0.60%)
May 17, 2012 49.97 50.10 49.43 49.43 3,499,374 -0.53(-1.07%)
May 16, 2012 50.75 50.85 49.95 49.97 4,802,262 -0.45(-0.89%)
May 15, 2012 50.63 51.48 50.27 50.41 4,013,106 -0.15(-0.30%)
May 14, 2012 50.69 51.25 50.45 50.57 2,660,753 -0.56(-1.10%)
May 11, 2012 50.90 51.80 50.74 51.13 1,928,721 -0.07(-0.13%)
May 10, 2012 51.78 51.98 51.06 51.19 3,273,893 -0.12(-0.24%)
May 09, 2012 50.97 52.00 50.79 51.32 4,629,286 -0.30(-0.57%)
May 08, 2012 50.72 51.76 50.28 51.61 3,701,577 +0.51(+1.01%)
May 07, 2012 51.67 51.67 50.92 51.10 1,887,165 +0.03(+0.06%)
May 04, 2012 51.04 51.19 50.60 51.07 2,918,077 -0.30(-0.58%)
May 03, 2012 51.96 52.01 51.25 51.37 1,488,833 -0.52(-1.01%)
May 02, 2012 51.64 52.01 51.45 51.89 1,882,094 -0.12(-0.24%)
May 01, 2012 51.47 52.41 51.18 52.01 2,122,254 +0.35(+0.68%)
Apr 30, 2012 51.99 52.02 51.20 51.66 2,424,956 -0.45(-0.86%)
Apr 27, 2012 51.82 52.21 51.72 52.11 2,486,066 +0.55(+1.07%)
Apr 26, 2012 50.76 51.61 50.72 51.56 2,393,484 +0.68(+1.33%)
Apr 25, 2012 51.10 51.36 50.76 50.88 2,867,209 +0.19(+0.38%)
Apr 24, 2012 50.45 50.85 50.36 50.69 3,328,587 +0.45(+0.89%)
Apr 23, 2012 50.05 50.41 49.70 50.24 4,128,443 -0.39(-0.77%)
Apr 20, 2012 50.80 51.06 50.51 50.63 4,851,744 +0.13(+0.26%)
Apr 19, 2012 50.76 51.62 50.06 50.50 6,484,229 -1.61(-3.09%)
Apr 18, 2012 51.87 52.26 51.84 52.11 2,193,136 -0.10(-0.18%)
Apr 17, 2012 51.80 52.48 51.61 52.20 2,308,877 +0.71(+1.39%)
Apr 16, 2012 51.63 51.89 51.27 51.49 2,113,281 +0.15(+0.30%)
Apr 13, 2012 51.68 51.99 51.30 51.34 2,138,225 -0.58(-1.12%)
Apr 12, 2012 51.35 52.14 51.29 51.92 2,224,625 +0.56(+1.09%)
Apr 11, 2012 51.06 51.54 50.94 51.36 3,077,138 +1.02(+2.03%)
Apr 10, 2012 52.12 52.20 50.08 50.34 4,495,143 -1.68(-3.22%)
Apr 09, 2012 51.86 52.30 51.65 52.01 2,261,993 -0.51(-0.96%)
Apr 05, 2012 52.35 52.77 52.31 52.52 2,507,511 -0.12(-0.24%)
Apr 04, 2012 52.63 52.79 52.45 52.64 2,225,181 -0.56(-1.06%)
Apr 03, 2012 53.35 53.49 52.78 53.21 2,787,625 -0.22(-0.41%)
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.