Danaher Corp (NY: DHR )

268.65 USD +1.61 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 40.26 40.33 39.85 39.96 4,503,888 -0.48(-1.20%)
Mar 30, 2010 40.08 40.55 39.80 40.44 9,917,308 +1.75(+4.54%)
Mar 29, 2010 38.46 38.76 38.32 38.69 3,095,220 +0.38(+0.98%)
Mar 26, 2010 38.27 38.72 38.22 38.31 3,777,422 +0.08(+0.20%)
Mar 25, 2010 38.33 38.68 38.12 38.24 4,238,934 +0.06(+0.14%)
Mar 24, 2010 38.54 38.60 38.18 38.18 3,260,710 -0.60(-1.53%)
Mar 23, 2010 38.70 38.92 38.49 38.78 2,823,876 +0.05(+0.12%)
Mar 22, 2010 38.40 38.85 38.30 38.73 2,260,928 +0.24(+0.62%)
Mar 19, 2010 39.19 39.19 38.37 38.49 4,035,444 -0.50(-1.30%)
Mar 18, 2010 38.65 39.02 38.44 38.99 4,010,292 +0.29(+0.75%)
Mar 17, 2010 39.10 39.20 38.60 38.71 5,447,494 -0.28(-0.73%)
Mar 16, 2010 39.10 39.12 38.74 38.99 3,725,002 -0.02(-0.05%)
Mar 15, 2010 38.74 39.01 38.67 39.01 2,318,386 -0.05(-0.13%)
Mar 12, 2010 39.49 39.49 38.79 39.06 2,668,230 -0.08(-0.20%)
Mar 11, 2010 38.74 39.14 38.47 39.14 4,674,020 +0.18(+0.46%)
Mar 10, 2010 38.71 39.06 38.67 38.96 4,337,440 +0.18(+0.48%)
Mar 09, 2010 38.27 38.80 38.27 38.78 4,294,904 +0.48(+1.24%)
Mar 08, 2010 38.38 38.47 38.18 38.30 1,576,538 -0.17(-0.45%)
Mar 05, 2010 38.13 38.49 38.03 38.47 2,052,412 +0.53(+1.40%)
Mar 04, 2010 37.65 37.99 37.58 37.95 2,774,198 +0.30(+0.80%)
Mar 03, 2010 37.92 38.04 37.56 37.65 2,113,020 -0.11(-0.30%)
Mar 02, 2010 37.74 37.85 37.62 37.76 2,101,902 +0.08(+0.23%)
Mar 01, 2010 36.98 37.72 36.87 37.67 4,676,132 +0.69(+1.87%)
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%)
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.