Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.99 27.33 26.90 27.31 7,471,294 +0.47(+1.76%)
Mar 29, 2012 26.45 26.89 26.41 26.84 4,993,594 +0.13(+0.47%)
Mar 28, 2012 26.93 26.99 26.51 26.71 5,201,206 -0.25(-0.91%)
Mar 27, 2012 26.85 27.03 26.80 26.95 4,565,535 +0.14(+0.53%)
Mar 26, 2012 26.67 26.83 26.57 26.81 4,818,529 +0.31(+1.16%)
Mar 23, 2012 26.61 26.63 26.30 26.51 4,781,746 -0.04(-0.15%)
Mar 22, 2012 26.41 26.64 26.14 26.54 6,219,960 -0.11(-0.40%)
Mar 21, 2012 26.63 26.75 26.49 26.65 2,821,011 +0.04(+0.16%)
Mar 20, 2012 26.61 26.77 26.44 26.61 4,265,856 -0.17(-0.62%)
Mar 19, 2012 26.73 26.88 26.67 26.77 3,417,433 -0.04(-0.15%)
Mar 16, 2012 26.81 26.90 26.66 26.81 8,396,619 +0.02(+0.09%)
Mar 15, 2012 26.57 26.80 26.46 26.79 3,668,283 +0.23(+0.86%)
Mar 14, 2012 26.72 26.76 26.47 26.56 4,038,471 -0.14(-0.53%)
Mar 13, 2012 26.32 26.72 26.25 26.70 5,698,798 +0.55(+2.09%)
Mar 12, 2012 26.08 26.22 25.93 26.15 4,105,815 +0.15(+0.56%)
Mar 09, 2012 25.89 26.15 25.81 26.01 4,084,845 +0.17(+0.64%)
Mar 08, 2012 25.83 25.95 25.74 25.84 3,589,301 +0.24(+0.95%)
Mar 07, 2012 25.59 25.61 25.37 25.60 5,221,741 +0.15(+0.59%)
Mar 06, 2012 25.39 25.75 25.39 25.45 6,443,086 -0.46(-1.79%)
Mar 05, 2012 25.88 25.94 25.74 25.91 4,679,387 -0.10(-0.37%)
Mar 02, 2012 25.75 26.11 25.66 26.01 5,560,460 +0.23(+0.89%)
Mar 01, 2012 25.77 25.97 25.63 25.78 5,596,343 +0.02(+0.09%)
Feb 29, 2012 26.02 26.18 25.72 25.75 9,678,916 -0.26(-1.01%)
Feb 28, 2012 25.92 26.12 25.80 26.02 5,201,862 +0.09(+0.34%)
Feb 27, 2012 25.90 26.12 25.74 25.93 5,418,969 -0.06(-0.24%)
Feb 24, 2012 26.06 26.08 25.90 25.99 4,272,725 -0.08(-0.30%)
Feb 23, 2012 25.91 26.13 25.71 26.07 5,927,953 +0.18(+0.70%)
Feb 22, 2012 25.88 25.98 25.75 25.89 4,665,270 -0.05(-0.21%)
Feb 21, 2012 25.75 25.96 25.66 25.94 6,003,452 +0.39(+1.51%)
Feb 17, 2012 25.62 25.70 25.44 25.56 4,896,909 +0.02(+0.08%)
Feb 16, 2012 24.98 25.57 24.89 25.54 6,492,786 +0.57(+2.28%)
Feb 15, 2012 25.25 25.30 24.92 24.97 6,394,536 -0.25(-0.99%)
Feb 14, 2012 25.20 25.33 25.03 25.22 5,892,031 -0.09(-0.35%)
Feb 13, 2012 25.35 25.41 25.16 25.31 7,736,776 +0.19(+0.74%)
Feb 10, 2012 25.27 25.34 25.01 25.12 8,633,189 -0.38(-1.49%)
Feb 09, 2012 25.41 25.58 25.31 25.50 9,994,593 +0.13(+0.52%)
Feb 08, 2012 25.53 25.59 25.30 25.37 7,659,644 -0.20(-0.76%)
Feb 07, 2012 25.58 25.73 25.42 25.56 3,704,696 -0.19(-0.72%)
Feb 06, 2012 25.60 25.83 25.59 25.75 3,024,055 -0.02(-0.09%)
Feb 03, 2012 25.98 26.02 25.71 25.77 6,399,074 +0.11(+0.42%)
Feb 02, 2012 25.84 26.01 25.63 25.67 5,669,082 -0.15(-0.59%)
Feb 01, 2012 25.74 26.13 25.65 25.82 10,171,354 +0.22(+0.86%)
Jan 31, 2012 25.47 25.94 25.30 25.60 8,885,092 +0.04(+0.15%)
Jan 30, 2012 25.30 25.56 25.11 25.56 6,888,248 +0.08(+0.33%)
Jan 27, 2012 25.46 25.65 25.40 25.48 6,081,282 -0.19(-0.72%)
Jan 26, 2012 25.90 25.93 25.55 25.66 6,863,227 -0.19(-0.74%)
Jan 25, 2012 25.64 25.94 25.48 25.85 5,934,072 +0.11(+0.44%)
Jan 24, 2012 25.12 25.78 25.04 25.74 8,886,932 +0.44(+1.73%)
Jan 23, 2012 25.06 25.34 25.04 25.30 7,311,193 +0.27(+1.09%)
Jan 20, 2012 25.15 25.23 24.96 25.03 6,163,044 -0.09(-0.35%)
Jan 19, 2012 25.24 25.25 25.00 25.12 4,218,890 -0.03(-0.12%)
Jan 18, 2012 24.71 25.17 24.68 25.15 5,685,028 +0.37(+1.48%)
Jan 17, 2012 24.86 25.08 24.69 24.78 5,075,448 +0.17(+0.67%)
Jan 13, 2012 24.52 24.65 24.39 24.61 5,194,623 -0.15(-0.61%)
Jan 12, 2012 24.62 24.81 24.49 24.77 5,681,828 +0.26(+1.07%)
Jan 11, 2012 24.17 24.57 24.12 24.50 6,188,430 +0.25(+1.05%)
Jan 10, 2012 23.89 24.31 23.84 24.25 7,184,637 +0.57(+2.39%)
Jan 09, 2012 23.56 23.71 23.35 23.68 4,382,980 +0.12(+0.52%)
Jan 06, 2012 23.63 23.74 23.35 23.56 4,250,313 -0.13(-0.54%)
Jan 05, 2012 23.40 23.71 23.16 23.69 7,090,205 +0.11(+0.48%)
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.