Skip to main content

Danaher Corp (NY: DHR )

249.81 +1.03 (+0.42%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 37.11 37.38 36.95 37.17 3,330,840 -0.04(-0.12%)
Mar 30, 2011 37.30 37.42 37.10 37.22 2,700,176 +0.02(+0.06%)
Mar 29, 2011 36.79 37.20 36.46 37.20 3,143,709 +0.28(+0.76%)
Mar 28, 2011 37.20 37.51 36.88 36.92 2,365,424 -0.27(-0.71%)
Mar 25, 2011 36.90 37.25 36.72 37.18 3,612,273 +0.24(+0.66%)
Mar 24, 2011 37.00 37.07 36.42 36.94 3,368,952 +0.07(+0.19%)
Mar 23, 2011 36.62 37.08 36.44 36.87 4,111,443 +0.16(+0.43%)
Mar 22, 2011 36.80 36.94 36.57 36.71 3,459,710 -0.01(-0.04%)
Mar 21, 2011 36.75 36.80 36.47 36.72 3,601,844 +0.63(+1.75%)
Mar 18, 2011 36.10 36.42 35.93 36.09 5,950,671 +0.42(+1.16%)
Mar 17, 2011 35.84 36.14 35.54 35.68 5,486,970 +0.29(+0.81%)
Mar 16, 2011 36.11 36.47 35.06 35.39 8,428,162 -0.73(-2.02%)
Mar 15, 2011 35.84 36.33 35.79 36.12 5,789,451 -0.36(-0.98%)
Mar 14, 2011 36.47 36.56 36.17 36.48 4,037,328 -0.32(-0.88%)
Mar 11, 2011 36.10 36.93 35.99 36.80 4,525,935 +0.71(+1.96%)
Mar 10, 2011 36.56 36.59 35.99 36.09 4,386,366 -0.89(-2.40%)
Mar 09, 2011 36.74 37.22 36.40 36.98 4,028,518 +0.11(+0.31%)
Mar 08, 2011 36.10 36.98 35.94 36.87 4,161,757 +0.97(+2.69%)
Mar 07, 2011 36.52 36.58 35.70 35.90 3,186,836 -0.44(-1.22%)
Mar 04, 2011 36.58 36.60 36.04 36.34 3,803,614 -0.24(-0.65%)
Mar 03, 2011 36.30 36.77 36.30 36.58 4,698,066 +0.62(+1.71%)
Mar 02, 2011 35.29 36.12 35.29 35.96 5,304,201 +0.58(+1.64%)
Mar 01, 2011 36.29 36.39 35.38 35.38 5,642,863 -0.84(-2.33%)
Feb 28, 2011 36.07 36.35 35.91 36.23 6,377,168 +0.06(+0.18%)
Feb 25, 2011 35.88 36.22 35.74 36.17 3,152,737 +0.54(+1.51%)
Feb 24, 2011 35.28 35.76 35.26 35.63 5,353,297 +0.12(+0.34%)
Feb 23, 2011 36.05 36.24 35.14 35.51 5,428,984 -0.63(-1.74%)
Feb 22, 2011 36.69 36.82 36.06 36.14 4,261,211 -0.95(-2.55%)
Feb 18, 2011 36.67 37.11 36.57 37.08 4,012,129 +0.46(+1.25%)
Feb 17, 2011 36.50 36.78 36.39 36.62 4,839,571 -0.08(-0.21%)
Feb 16, 2011 36.87 37.14 36.65 36.70 3,311,538 -0.10(-0.27%)
Feb 15, 2011 36.62 36.89 36.54 36.80 4,428,602 +0.01(+0.02%)
Feb 14, 2011 36.89 36.97 36.52 36.80 3,550,454 -0.16(-0.43%)
Feb 11, 2011 36.31 37.38 36.31 36.95 10,163,823 +0.43(+1.18%)
Feb 10, 2011 35.56 36.54 35.56 36.52 6,295,026 +0.84(+2.35%)
Feb 09, 2011 35.61 35.82 35.32 35.69 3,479,502 +0.07(+0.20%)
Feb 08, 2011 35.51 36.06 35.41 35.61 6,779,016 +0.51(+1.45%)
Feb 07, 2011 35.83 36.01 35.03 35.11 13,354,948 +0.75(+2.19%)
Feb 04, 2011 34.10 34.51 34.02 34.35 3,922,566 +0.38(+1.12%)
Feb 03, 2011 34.07 34.08 33.71 33.97 4,054,172 -0.16(-0.48%)
Feb 02, 2011 33.97 34.27 33.80 34.14 3,492,964 +0.06(+0.19%)
Feb 01, 2011 33.25 34.17 33.12 34.07 6,583,175 +1.10(+3.32%)
Jan 31, 2011 33.00 33.16 32.67 32.98 6,327,542 +0.01(+0.02%)
Jan 28, 2011 33.36 33.54 32.69 32.97 6,349,023 -0.43(-1.29%)
Jan 27, 2011 34.09 34.09 33.17 33.40 7,129,611 -0.47(-1.37%)
Jan 26, 2011 33.88 34.19 33.60 33.87 4,766,566 +0.09(+0.25%)
Jan 25, 2011 33.87 33.91 33.37 33.78 2,933,608 -0.14(-0.40%)
Jan 24, 2011 33.23 33.92 33.12 33.92 3,882,421 +0.77(+2.31%)
Jan 21, 2011 33.61 33.72 33.10 33.15 4,318,693 +0.03(+0.09%)
Jan 20, 2011 33.45 33.60 32.95 33.12 5,177,209 -0.55(-1.64%)
Jan 19, 2011 33.86 33.98 33.52 33.67 3,109,974 -0.28(-0.82%)
Jan 18, 2011 33.90 34.01 33.76 33.95 3,002,752 +0.19(+0.57%)
Jan 14, 2011 33.54 33.82 33.33 33.76 3,641,214 +0.09(+0.26%)
Jan 13, 2011 33.74 33.87 33.49 33.67 2,542,178 -0.09(-0.26%)
Jan 12, 2011 33.71 33.95 33.62 33.76 3,497,832 +0.34(+1.02%)
Jan 11, 2011 33.37 33.56 33.22 33.42 4,613,374 +0.29(+0.86%)
Jan 10, 2011 33.30 33.47 32.99 33.14 4,265,834 -0.42(-1.26%)
Jan 07, 2011 33.68 33.97 33.34 33.56 2,932,833 -0.02(-0.06%)
Jan 06, 2011 33.58 33.74 33.41 33.58 4,921,289 +0.02(+0.06%)
Jan 05, 2011 33.52 33.85 33.44 33.56 4,571,577 -0.04(-0.11%)
Jan 04, 2011 33.94 33.95 33.18 33.59 4,186,134 -0.19(-0.57%)
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.