Skip to main content

Danaher Corp (NY: DHR )

269.34 -2.48 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 26.14 26.20 25.40 25.71 5,625,854 +0.18(+0.69%)
Mar 30, 2009 25.80 25.90 25.31 25.53 5,099,898 -1.22(-4.57%)
Mar 26, 2009 26.75 26.87 26.22 26.76 8,020,331 +0.40(+1.53%)
Mar 25, 2009 26.16 26.98 25.74 26.35 4,986,441 +0.20(+0.78%)
Mar 24, 2009 26.36 26.54 26.00 26.15 4,437,954 -0.49(-1.83%)
Mar 23, 2009 26.09 26.69 25.98 26.64 7,996,840 +1.22(+4.81%)
Mar 20, 2009 26.08 26.22 25.21 25.41 6,859,497 -0.66(-2.55%)
Mar 19, 2009 26.78 26.95 25.91 26.08 9,932,135 -0.47(-1.77%)
Mar 18, 2009 26.70 26.92 25.77 26.55 11,012,563 +0.35(+1.32%)
Mar 17, 2009 25.39 26.20 25.25 26.20 5,000,055 +0.58(+2.26%)
Mar 16, 2009 25.49 26.16 25.49 25.62 7,327,877 -0.03(-0.13%)
Mar 13, 2009 25.80 25.87 25.29 25.66 0 -0.15(-0.57%)
Mar 12, 2009 24.63 25.92 24.47 25.80 10,530,539 +1.09(+4.41%)
Mar 11, 2009 24.16 24.91 24.03 24.71 8,937,061 +0.48(+1.98%)
Mar 10, 2009 23.23 24.25 23.07 24.23 11,181,771 +1.46(+6.41%)
Mar 09, 2009 23.02 23.32 22.63 22.77 7,542,102 -0.61(-2.60%)
Mar 06, 2009 23.75 24.08 22.85 23.38 0 -0.18(-0.78%)
Mar 05, 2009 24.06 24.72 23.38 23.56 7,624,891 -1.08(-4.37%)
Mar 04, 2009 23.84 25.15 23.84 24.64 8,724,754 +1.49(+6.45%)
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.