Skip to main content

Danaher Corp (NY: DHR )

249.68 +0.91 (+0.36%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 44.23 44.55 43.93 44.27 3,573,166 +0.26(+0.59%)
Feb 27, 2013 43.37 44.19 43.29 44.01 3,200,919 +0.68(+1.56%)
Feb 26, 2013 43.22 43.52 43.21 43.34 2,961,822 +0.29(+0.68%)
Feb 25, 2013 44.21 44.34 43.03 43.04 4,472,795 -1.13(-2.55%)
Feb 22, 2013 43.92 44.17 43.85 44.17 2,999,423 +0.34(+0.77%)
Feb 21, 2013 43.63 43.98 43.54 43.83 3,803,434 +0.01(+0.03%)
Feb 20, 2013 44.46 44.56 43.76 43.82 5,443,013 -0.60(-1.34%)
Feb 19, 2013 44.38 44.66 44.23 44.41 2,778,314 +0.09(+0.19%)
Feb 15, 2013 43.97 44.49 43.72 44.33 5,096,129 +0.37(+0.85%)
Feb 14, 2013 43.68 44.10 43.49 43.95 3,881,121 +0.10(+0.23%)
Feb 13, 2013 43.98 44.06 43.53 43.85 3,325,436 +0.04(+0.08%)
Feb 12, 2013 43.73 43.96 43.61 43.82 3,186,438 +0.21(+0.48%)
Feb 11, 2013 43.68 43.72 43.36 43.61 2,599,117 -0.09(-0.21%)
Feb 08, 2013 43.23 43.70 43.19 43.70 2,132,223 +0.46(+1.06%)
Feb 07, 2013 43.54 43.57 43.02 43.24 3,429,825 -0.19(-0.43%)
Feb 06, 2013 43.06 43.50 43.06 43.43 3,174,630 +0.34(+0.78%)
Feb 04, 2013 43.26 43.38 43.04 43.09 3,401,388 -0.37(-0.84%)
Feb 01, 2013 43.34 43.51 43.14 43.46 5,498,867 +0.39(+0.90%)
Jan 31, 2013 43.00 43.29 42.85 43.07 4,802,080 -0.05(-0.12%)
Jan 30, 2013 43.72 43.77 43.01 43.12 4,877,527 -0.72(-1.64%)
Jan 29, 2013 43.00 44.12 42.76 43.84 5,835,416 +0.21(+0.48%)
Jan 28, 2013 43.72 44.15 43.39 43.63 4,968,077 +0.12(+0.28%)
Jan 25, 2013 43.76 43.85 43.45 43.51 4,530,357 +0.03(+0.07%)
Jan 24, 2013 43.49 43.94 43.42 43.48 4,008,935 +0.03(+0.07%)
Jan 23, 2013 43.31 43.48 42.99 43.45 4,144,948 +0.04(+0.10%)
Jan 22, 2013 43.39 43.66 43.26 43.41 5,777,979 -0.08(-0.18%)
Jan 18, 2013 43.85 43.85 42.90 43.49 5,193,022 -0.14(-0.33%)
Jan 17, 2013 43.40 43.83 43.13 43.63 3,840,146 +0.46(+1.07%)
Jan 16, 2013 42.98 43.28 42.81 43.17 3,280,203 +0.06(+0.13%)
Jan 15, 2013 42.71 43.14 42.56 43.11 3,622,553 +0.29(+0.67%)
Jan 14, 2013 42.95 43.08 42.76 42.83 3,375,816 -0.14(-0.32%)
Jan 11, 2013 43.06 43.16 42.78 42.96 4,237,102 -0.15(-0.35%)
Jan 10, 2013 43.09 43.11 42.59 43.11 4,042,796 +0.14(+0.32%)
Jan 09, 2013 43.12 43.48 42.65 42.98 10,191,782 +1.52(+3.68%)
Jan 08, 2013 41.60 41.96 41.36 41.45 3,836,200 -0.29(-0.71%)
Jan 07, 2013 42.98 43.03 41.55 41.75 6,214,295 +0.00(+0.00%)
Jan 04, 2013 41.71 42.04 41.50 41.75 4,976,060 +0.04(+0.10%)
Jan 03, 2013 41.22 41.96 41.22 41.70 7,068,031 +0.40(+0.96%)
Jan 02, 2013 40.70 41.31 40.13 41.31 5,410,294 +1.18(+2.95%)
Dec 31, 2012 39.41 40.21 39.22 40.13 3,363,138 +0.59(+1.48%)
Dec 28, 2012 39.76 39.97 39.48 39.54 2,326,897 -0.55(-1.36%)
Dec 27, 2012 39.94 40.24 39.64 40.09 2,549,408 +0.09(+0.22%)
Dec 26, 2012 40.21 40.38 39.91 40.00 2,150,632 -0.20(-0.50%)
Dec 24, 2012 40.24 40.39 40.04 40.20 886,796 -0.09(-0.21%)
Dec 21, 2012 40.05 40.41 39.91 40.29 4,838,099 -0.32(-0.78%)
Dec 20, 2012 40.11 40.66 40.07 40.61 4,464,143 +0.60(+1.49%)
Dec 19, 2012 40.46 40.53 40.00 40.01 4,789,574 -0.47(-1.17%)
Dec 18, 2012 39.77 40.54 39.71 40.48 4,448,234 +0.67(+1.68%)
Dec 17, 2012 39.35 39.83 39.30 39.81 4,651,690 +0.63(+1.61%)
Dec 14, 2012 39.37 39.51 39.16 39.18 3,354,394 -0.27(-0.67%)
Dec 13, 2012 39.23 39.68 39.05 39.45 5,657,737 +0.16(+0.40%)
Dec 12, 2012 38.69 39.66 38.46 39.29 6,645,711 +0.84(+2.18%)
Dec 11, 2012 38.49 38.79 38.35 38.45 4,312,577 +0.09(+0.22%)
Dec 10, 2012 38.45 38.49 38.25 38.37 3,625,330 -0.06(-0.17%)
Dec 07, 2012 38.39 38.54 38.03 38.43 2,633,388 +0.31(+0.81%)
Dec 06, 2012 38.17 38.35 37.99 38.12 3,823,304 -0.20(-0.52%)
Dec 05, 2012 38.38 38.67 37.94 38.32 4,191,787 +0.07(+0.19%)
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.