Danaher Corp (NY: DHR )

247.02 USD +0.76 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.19 37.41 36.95 36.99 4,030,328 -0.29(-0.78%)
Feb 25, 2010 36.96 37.35 36.45 37.28 4,374,920 +0.02(+0.04%)
Feb 24, 2010 37.47 37.49 36.96 37.26 4,468,898 -0.06(-0.16%)
Feb 23, 2010 37.79 37.90 37.20 37.32 3,500,794 -0.55(-1.47%)
Feb 22, 2010 38.15 38.15 37.60 37.88 3,206,086 -0.10(-0.26%)
Feb 19, 2010 37.71 38.15 37.67 37.97 3,894,796 +0.23(+0.61%)
Feb 18, 2010 37.65 37.86 37.57 37.74 3,163,144 +0.13(+0.35%)
Feb 17, 2010 37.35 37.65 37.10 37.62 7,439,178 +0.87(+2.35%)
Feb 16, 2010 36.27 36.78 36.08 36.75 3,148,708 +0.78(+2.18%)
Feb 12, 2010 35.58 35.97 35.97 35.97 9,848,800 +0.01(+0.04%)
Feb 11, 2010 35.37 35.97 35.06 35.95 2,874,046 +0.46(+1.30%)
Feb 10, 2010 35.51 35.74 35.08 35.49 3,099,020 +0.05(+0.13%)
Feb 09, 2010 35.46 35.65 35.06 35.45 4,287,930 +0.37(+1.05%)
Feb 08, 2010 35.13 35.42 34.98 35.08 3,966,316 -0.43(-1.21%)
Feb 05, 2010 35.38 35.62 34.90 35.51 6,448,650 +0.12(+0.34%)
Feb 04, 2010 36.19 36.30 35.35 35.38 4,050,270 -1.06(-2.90%)
Feb 03, 2010 36.25 36.57 36.01 36.44 3,227,106 -0.10(-0.26%)
Feb 02, 2010 36.01 36.58 35.79 36.53 4,225,288 +0.78(+2.19%)
Feb 01, 2010 35.81 35.97 35.54 35.75 5,005,214 +0.08(+0.21%)
Jan 29, 2010 36.47 36.50 35.63 35.67 4,537,490 -0.76(-2.07%)
Jan 28, 2010 36.12 36.99 35.88 36.43 5,421,598 -0.67(-1.79%)
Jan 27, 2010 36.90 37.15 36.46 37.10 2,947,946 +0.07(+0.18%)
Jan 26, 2010 37.22 37.35 36.87 37.03 2,743,046 -0.23(-0.62%)
Jan 25, 2010 37.13 37.46 36.92 37.26 3,406,058 +0.54(+1.46%)
Jan 22, 2010 37.22 37.32 36.71 36.72 3,800,332 -0.63(-1.69%)
Jan 21, 2010 37.93 38.13 37.34 37.35 3,289,442 -0.64(-1.68%)
Jan 20, 2010 38.13 38.17 37.72 37.99 2,053,676 -0.41(-1.07%)
Jan 19, 2010 38.15 38.49 38.00 38.40 2,913,694 +0.30(+0.79%)
Jan 15, 2010 38.62 38.10 38.10 38.10 9,261,000 -0.49(-1.26%)
Jan 14, 2010 38.42 38.67 38.26 38.59 1,902,114 +0.16(+0.42%)
Jan 13, 2010 38.34 38.60 38.21 38.43 2,518,292 +0.10(+0.25%)
Jan 12, 2010 38.60 38.92 38.22 38.33 3,854,504 -0.54(-1.39%)
Jan 11, 2010 38.78 39.01 38.50 38.88 3,562,772 +0.44(+1.13%)
Jan 08, 2010 37.71 38.49 37.42 38.44 4,502,220 +0.53(+1.40%)
Jan 07, 2010 37.62 37.99 37.60 37.91 3,327,376 +0.31(+0.82%)
Jan 06, 2010 37.38 37.64 37.10 37.60 3,760,844 +0.07(+0.19%)
Jan 05, 2010 37.51 37.55 37.15 37.53 3,413,230 -0.05(-0.12%)
Jan 04, 2010 37.74 37.84 37.25 37.58 3,944,268 -0.02(-0.07%)
Dec 31, 2009 37.94 37.60 37.60 37.60 3,439,400 -0.29(-0.77%)
Dec 30, 2009 37.68 38.08 37.68 37.89 1,718,010 -0.01(-0.03%)
Dec 29, 2009 37.80 38.07 37.74 37.90 1,846,380 +0.00(+0.00%)
Dec 28, 2009 38.08 38.10 37.72 37.90 1,592,028 -0.15(-0.39%)
Dec 24, 2009 38.11 38.21 37.67 38.05 699,648 +0.15(+0.38%)
Dec 23, 2009 37.99 38.00 37.55 37.90 2,607,034 +0.08(+0.22%)
Dec 22, 2009 38.13 38.28 37.76 37.82 2,405,794 -0.21(-0.57%)
Dec 21, 2009 37.63 38.06 37.63 38.03 4,977,676 +0.45(+1.21%)
Dec 18, 2009 37.25 37.63 37.20 37.58 6,103,060 +0.36(+0.95%)
Dec 17, 2009 36.62 37.44 36.14 37.22 8,230,102 +0.82(+2.27%)
Dec 16, 2009 36.44 36.80 36.23 36.40 3,465,534 +0.02(+0.04%)
Dec 15, 2009 36.26 36.68 36.10 36.38 2,998,022 -0.06(-0.16%)
Dec 14, 2009 36.48 36.51 36.33 36.45 3,027,902 +0.40(+1.12%)
Dec 11, 2009 36.17 36.30 35.94 36.04 2,321,884 -0.03(-0.08%)
Dec 10, 2009 35.85 36.26 35.65 36.07 3,499,360 -0.07(-0.19%)
Dec 09, 2009 35.71 36.21 35.53 36.14 7,200,978 +0.47(+1.30%)
Dec 08, 2009 35.94 35.94 35.38 35.67 3,934,506 -0.54(-1.48%)
Dec 07, 2009 36.26 36.56 36.06 36.21 3,069,294 -0.01(-0.01%)
Dec 04, 2009 36.04 36.51 35.53 36.22 4,455,234 +0.47(+1.33%)
Dec 03, 2009 35.85 36.33 35.69 35.74 2,341,258 -0.19(-0.53%)
Dec 02, 2009 36.03 36.37 35.85 35.93 3,134,798 -0.03(-0.07%)
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.