DHR: Historical Prices for DANAHER CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	71.54	71.84	71.16	71.68	1,651,800	71.68
19-Nov-09	71.65	72.21	70.97	71.67	1,370,000	71.67
18-Nov-09	73.16	73.35	72.06	72.29	1,638,300	72.29
17-Nov-09	72.96	73.36	72.63	73.36	1,920,200	73.36
16-Nov-09	73.24	73.81	72.69	73.08	1,591,400	73.08
13-Nov-09	72.30	72.96	71.83	72.59	1,482,500	72.59
12-Nov-09	72.55	73.22	72.12	72.28	1,222,200	72.28
11-Nov-09	72.95	72.95	71.90	72.43	1,492,200	72.43
10-Nov-09	72.66	73.37	72.14	72.69	1,464,000	72.69
9-Nov-09	72.17	72.89	72.06	72.55	1,735,000	72.55
6-Nov-09	71.00	72.05	71.00	71.96	1,999,600	71.96
5-Nov-09	70.59	71.87	70.34	71.52	1,993,000	71.52
4-Nov-09	69.24	70.80	69.08	70.00	3,014,000	70.00
3-Nov-09	68.47	68.99	68.02	68.98	2,222,500	68.98
2-Nov-09	68.42	69.42	67.59	68.55	2,779,400	68.55
30-Oct-09	68.86	69.37	67.85	68.23	3,497,100	68.23
29-Oct-09	68.45	69.34	68.10	69.17	2,915,600	69.17
28-Oct-09	68.71	68.81	67.55	67.80	2,591,900	67.80
27-Oct-09	68.97	69.60	68.60	68.82	2,976,800	68.82
26-Oct-09	70.05	70.99	68.79	69.03	3,028,100	69.03
23-Oct-09	71.11	71.23	69.99	70.00	2,246,600	70.00
22-Oct-09	72.49	72.78	70.36	71.13	3,624,400	71.13
21-Oct-09	70.37	71.60	70.31	70.57	2,148,700	70.57
20-Oct-09	70.04	70.77	69.74	70.63	1,787,600	70.63
19-Oct-09	69.25	70.25	68.96	69.98	1,495,500	69.98
16-Oct-09	68.71	69.60	68.45	69.25	1,723,800	69.25
15-Oct-09	69.40	69.85	69.26	69.80	1,472,400	69.80
14-Oct-09	68.99	69.67	68.45	69.65	1,940,400	69.65
13-Oct-09	67.59	68.48	67.31	68.13	2,318,800	68.13
12-Oct-09	68.18	68.34	67.30	67.83	1,655,000	67.83
9-Oct-09	66.51	68.00	66.50	67.84	2,198,900	67.84
8-Oct-09	65.99	66.83	65.97	66.56	1,875,600	66.56
7-Oct-09	65.40	65.71	65.00	65.34	1,774,000	65.34
6-Oct-09	65.55	66.50	65.34	65.52	2,127,300	65.52
5-Oct-09	64.84	65.50	64.40	65.04	2,332,400	65.04
2-Oct-09	64.89	65.28	64.39	64.74	2,345,000	64.74
1-Oct-09	66.94	67.00	65.22	65.29	2,753,800	65.29
30-Sep-09	67.52	67.76	66.08	67.32	2,570,800	67.32
29-Sep-09	67.35	67.64	66.77	67.38	2,017,800	67.38
28-Sep-09	66.48	67.53	66.14	67.11	1,297,800	67.11
25-Sep-09	66.44	66.89	65.83	66.11	2,704,500	66.11
24-Sep-09	67.91	68.12	66.52	66.69	2,330,100	66.69
23-Sep-09	68.33	68.71	67.54	67.76	1,822,400	67.76
23-Sep-09	$ 0.03 Dividend
22-Sep-09	67.90	68.58	67.71	68.33	2,017,600	68.30
21-Sep-09	67.51	68.16	67.43	67.66	1,558,500	67.63
18-Sep-09	68.81	69.00	68.11	68.15	2,836,300	68.12
17-Sep-09	68.34	68.71	67.96	68.61	1,960,900	68.58
16-Sep-09	67.82	68.39	67.48	68.34	1,961,900	68.31
15-Sep-09	68.14	68.14	67.18	67.93	2,184,400	67.90
14-Sep-09	66.80	68.16	66.37	67.94	2,929,700	67.91
11-Sep-09	67.41	67.82	66.94	67.44	2,096,200	67.41
10-Sep-09	66.61	67.40	66.19	67.40	2,498,400	67.37
9-Sep-09	66.26	66.62	65.68	66.57	3,365,900	66.54
8-Sep-09	66.37	66.60	64.71	65.87	3,715,100	65.84
4-Sep-09	64.23	66.12	64.23	65.76	4,466,700	65.73
3-Sep-09	63.50	64.64	63.11	64.15	5,480,200	64.12
2-Sep-09	61.59	62.84	61.26	62.13	5,056,300	62.10
1-Sep-09	60.34	61.67	60.20	60.42	2,588,900	60.39
31-Aug-09	61.22	61.40	60.14	60.71	2,837,600	60.68
28-Aug-09	63.05	63.05	61.36	61.59	2,688,300	61.56
27-Aug-09	62.64	62.82	61.65	62.45	1,685,500	62.42
26-Aug-09	62.50	62.75	61.83	62.38	1,644,200	62.35
25-Aug-09	62.62	63.38	62.24	62.81	2,405,100	62.78
24-Aug-09	61.99	62.54	61.73	62.31	2,561,300	62.28
21-Aug-09	61.50	62.17	61.05	61.90	2,225,100	61.87
20-Aug-09	60.42	60.81	60.15	60.75	1,463,900	60.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions