Skip to main content

Danaher Corp (NY: DHR )

268.24 +2.89 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 57.09 57.48 56.90 57.18 3,616,890 -0.07(-0.12%)
Jan 30, 2013 58.04 58.11 57.11 57.25 3,673,716 -0.95(-1.64%)
Jan 29, 2013 57.09 58.58 56.77 58.20 4,395,192 +0.28(+0.48%)
Jan 28, 2013 58.04 58.61 57.60 57.93 3,741,918 +0.16(+0.28%)
Jan 25, 2013 58.10 58.21 57.69 57.77 3,412,231 +0.04(+0.07%)
Jan 24, 2013 57.74 58.34 57.64 57.73 3,019,500 +0.04(+0.07%)
Jan 23, 2013 57.51 57.73 57.08 57.69 3,121,943 +0.06(+0.10%)
Jan 22, 2013 57.61 57.97 57.44 57.63 4,351,930 -0.10(-0.18%)
Jan 18, 2013 58.21 58.21 56.95 57.74 3,911,345 -0.19(-0.33%)
Jan 17, 2013 57.62 58.19 57.27 57.93 2,892,369 +0.61(+1.07%)
Jan 16, 2013 57.07 57.46 56.84 57.32 2,470,624 +0.08(+0.13%)
Jan 15, 2013 56.71 57.27 56.51 57.24 2,728,480 +0.38(+0.67%)
Jan 14, 2013 57.02 57.20 56.77 56.86 2,542,639 -0.18(-0.32%)
Jan 11, 2013 57.16 57.31 56.80 57.04 3,191,353 -0.20(-0.35%)
Jan 10, 2013 57.21 57.24 56.54 57.24 3,045,003 +0.18(+0.32%)
Jan 09, 2013 57.25 57.73 56.62 57.06 7,676,373 +2.02(+3.68%)
Jan 08, 2013 55.24 55.70 54.91 55.04 2,889,397 -0.39(-0.71%)
Jan 07, 2013 57.06 57.13 55.17 55.43 4,680,560 +0.00(+0.00%)
Jan 04, 2013 55.38 55.81 55.09 55.43 3,747,930 +0.06(+0.10%)
Jan 03, 2013 54.73 55.71 54.73 55.37 5,323,588 +0.52(+0.96%)
Jan 02, 2013 54.03 54.85 53.28 54.85 4,074,992 +1.57(+2.95%)
Dec 31, 2012 52.32 53.38 52.07 53.28 2,533,090 +0.78(+1.48%)
Dec 28, 2012 52.79 53.06 52.42 52.50 1,752,601 -0.73(-1.36%)
Dec 27, 2012 53.02 53.42 52.63 53.22 1,920,194 +0.11(+0.22%)
Dec 26, 2012 53.39 53.61 52.99 53.11 1,619,840 -0.27(-0.50%)
Dec 24, 2012 53.42 53.62 53.17 53.38 667,928 -0.11(-0.21%)
Dec 21, 2012 53.18 53.65 52.99 53.49 3,644,020 -0.42(-0.78%)
Dec 20, 2012 53.25 53.99 53.20 53.91 3,362,358 +0.79(+1.49%)
Dec 19, 2012 53.72 53.81 53.11 53.12 3,607,471 -0.63(-1.17%)
Dec 18, 2012 52.80 53.83 52.72 53.75 3,350,376 +0.89(+1.68%)
Dec 17, 2012 52.25 52.88 52.18 52.86 3,503,618 +0.84(+1.61%)
Dec 14, 2012 52.27 52.45 51.99 52.02 2,526,504 -0.35(-0.67%)
Dec 13, 2012 52.08 52.68 51.84 52.37 4,261,365 +0.21(+0.40%)
Dec 12, 2012 51.37 52.66 51.06 52.16 5,005,499 +1.11(+2.18%)
Dec 11, 2012 51.10 51.50 50.92 51.05 3,248,201 +0.11(+0.22%)
Dec 10, 2012 51.04 51.10 50.78 50.94 2,730,571 -0.09(-0.17%)
Dec 07, 2012 50.97 51.17 50.49 51.02 1,983,448 +0.41(+0.81%)
Dec 06, 2012 50.67 50.92 50.44 50.61 2,879,684 -0.27(-0.52%)
Dec 05, 2012 50.96 51.34 50.38 50.88 3,157,223 +0.10(+0.19%)
Dec 04, 2012 51.00 51.14 50.61 50.79 3,020,106 -0.69(-1.33%)
Nov 30, 2012 51.17 51.57 50.96 51.47 3,690,783 +0.31(+0.62%)
Nov 29, 2012 50.66 51.28 50.55 51.16 3,995,999 +0.80(+1.59%)
Nov 28, 2012 49.86 50.48 49.64 50.36 5,258,018 +0.56(+1.13%)
Nov 27, 2012 50.27 50.35 49.71 49.79 4,755,277 -0.46(-0.91%)
Nov 26, 2012 50.59 50.69 50.15 50.25 3,188,514 -0.76(-1.50%)
Nov 23, 2012 50.68 51.02 50.59 51.02 1,081,393 +0.43(+0.85%)
Nov 21, 2012 50.24 50.97 50.08 50.59 2,641,350 +0.38(+0.76%)
Nov 20, 2012 50.16 50.20 49.78 50.20 3,067,847 -0.25(-0.49%)
Nov 19, 2012 50.00 50.45 49.93 50.45 3,021,549 +0.87(+1.75%)
Nov 16, 2012 49.32 49.76 49.08 49.58 4,761,483 +0.39(+0.80%)
Nov 15, 2012 49.02 49.32 48.95 49.19 4,067,471 +0.16(+0.33%)
Nov 14, 2012 49.87 50.02 48.96 49.03 4,977,425 -0.67(-1.34%)
Nov 13, 2012 49.37 50.12 49.30 49.70 3,139,818 +0.04(+0.08%)
Nov 12, 2012 49.65 49.97 49.49 49.66 1,900,281 +0.05(+0.10%)
Nov 09, 2012 49.32 50.04 49.25 49.61 2,981,945 +0.14(+0.29%)
Nov 08, 2012 49.59 49.85 49.45 49.47 4,069,464 -0.10(-0.19%)
Nov 07, 2012 49.81 49.90 49.43 49.57 4,066,768 -0.79(-1.57%)
Nov 06, 2012 50.05 50.65 49.78 50.36 3,388,017 +0.57(+1.15%)
Nov 05, 2012 49.52 49.99 49.40 49.78 5,831,119 +0.24(+0.48%)
Nov 02, 2012 50.28 50.57 49.50 49.55 6,344,937 -0.33(-0.67%)
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.