Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 34.02 34.34 33.78 33.79 3,913,151 +0.01(+0.04%)
Dec 31, 2010 33.75 33.77 33.53 33.77 1,517,918 +0.02(+0.06%)
Dec 30, 2010 33.76 33.90 33.70 33.75 1,237,852 -0.01(-0.04%)
Dec 29, 2010 33.87 34.00 33.77 33.77 2,280,525 -0.04(-0.13%)
Dec 28, 2010 33.89 33.91 33.53 33.81 1,454,870 +0.03(+0.08%)
Dec 27, 2010 33.63 33.86 33.49 33.78 1,617,680 +0.05(+0.15%)
Dec 23, 2010 33.78 33.87 33.64 33.73 2,115,979 +0.00(+0.00%)
Dec 22, 2010 33.95 34.06 33.65 33.73 2,541,541 -0.17(-0.51%)
Dec 21, 2010 33.28 33.97 33.28 33.90 4,147,657 +0.42(+1.26%)
Dec 20, 2010 33.46 33.62 33.21 33.48 2,868,431 -0.01(-0.04%)
Dec 17, 2010 33.46 33.62 33.12 33.49 4,781,177 +0.01(+0.02%)
Dec 16, 2010 32.34 33.53 32.34 33.49 5,947,756 +0.63(+1.92%)
Dec 15, 2010 32.76 33.22 32.72 32.86 7,905,639 +0.13(+0.39%)
Dec 14, 2010 32.78 32.85 32.59 32.73 5,281,971 -0.04(-0.13%)
Dec 13, 2010 33.16 33.54 32.74 32.77 7,534,710 -0.06(-0.17%)
Dec 10, 2010 32.66 32.92 32.56 32.83 2,506,071 +0.26(+0.79%)
Dec 09, 2010 32.71 32.74 32.46 32.57 1,864,099 +0.03(+0.09%)
Dec 08, 2010 32.53 32.79 32.36 32.54 3,301,328 +0.09(+0.26%)
Dec 07, 2010 32.23 32.81 32.19 32.46 6,100,777 +0.44(+1.36%)
Dec 06, 2010 31.90 32.18 31.77 32.02 3,903,164 +0.11(+0.36%)
Dec 03, 2010 31.67 31.94 31.55 31.91 3,722,477 +0.06(+0.18%)
Dec 02, 2010 31.54 32.11 31.53 31.85 3,793,131 +0.27(+0.86%)
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.