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 (%)
Mar 31, 2010 28.79 28.84 28.49 28.57 6,299,254 -0.35(-1.20%)
Mar 30, 2010 28.66 28.99 28.46 28.91 13,870,603 +1.25(+4.54%)
Mar 29, 2010 27.50 27.71 27.40 27.66 4,329,054 +0.27(+0.98%)
Mar 26, 2010 27.36 27.68 27.32 27.39 5,283,200 +0.05(+0.20%)
Mar 25, 2010 27.40 27.66 27.26 27.34 5,928,682 +0.04(+0.14%)
Mar 24, 2010 27.56 27.59 27.29 27.30 4,560,513 -0.41(-1.48%)
Mar 23, 2010 27.65 27.81 27.50 27.71 3,951,584 +0.03(+0.12%)
Mar 22, 2010 27.44 27.76 27.37 27.68 3,163,824 +0.17(+0.62%)
Mar 19, 2010 28.01 28.01 27.42 27.51 5,646,989 -0.36(-1.30%)
Mar 18, 2010 27.62 27.88 27.47 27.87 5,611,793 +0.21(+0.75%)
Mar 17, 2010 27.95 28.01 27.58 27.66 7,622,938 -0.20(-0.73%)
Mar 16, 2010 27.95 27.96 27.68 27.86 5,212,573 -0.01(-0.05%)
Mar 15, 2010 27.68 27.88 27.64 27.88 3,244,228 -0.04(-0.13%)
Mar 12, 2010 28.22 28.22 27.72 27.91 3,733,781 -0.06(-0.20%)
Mar 11, 2010 27.69 27.97 27.50 27.97 6,540,579 +0.13(+0.46%)
Mar 10, 2010 27.66 27.92 27.63 27.84 6,069,586 +0.13(+0.48%)
Mar 09, 2010 27.35 27.73 27.35 27.71 6,010,064 +0.34(+1.24%)
Mar 08, 2010 27.43 27.49 27.28 27.37 2,206,124 -0.13(-0.45%)
Mar 05, 2010 27.25 27.51 27.18 27.50 2,872,038 +0.38(+1.40%)
Mar 04, 2010 26.90 27.15 26.86 27.12 3,882,067 +0.21(+0.80%)
Mar 03, 2010 27.10 27.19 26.84 26.90 2,956,849 -0.08(-0.30%)
Mar 02, 2010 26.97 27.05 26.89 26.98 2,941,291 +0.06(+0.23%)
Mar 01, 2010 26.43 26.96 26.34 26.92 6,543,534 +0.49(+1.87%)
Feb 26, 2010 26.57 26.73 26.40 26.43 5,639,830 -0.21(-0.78%)
Feb 25, 2010 26.41 26.69 26.05 26.64 6,122,034 +0.01(+0.04%)
Feb 24, 2010 26.78 26.79 26.41 26.63 6,253,542 -0.04(-0.16%)
Feb 23, 2010 27.01 27.08 26.58 26.67 4,898,828 -0.40(-1.47%)
Feb 22, 2010 27.26 27.26 26.87 27.07 4,486,429 -0.07(-0.26%)
Feb 19, 2010 26.94 27.26 26.92 27.14 5,450,174 +0.16(+0.61%)
Feb 18, 2010 26.91 27.06 26.85 26.97 4,426,338 +0.09(+0.35%)
Feb 17, 2010 26.69 26.91 26.52 26.88 10,409,997 +0.62(+2.35%)
Feb 16, 2010 25.92 26.28 25.79 26.26 4,406,137 +0.56(+2.18%)
Feb 12, 2010 25.42 25.70 25.70 25.70 13,781,895 +0.01(+0.04%)
Feb 11, 2010 25.28 25.71 25.05 25.69 4,021,789 +0.33(+1.30%)
Feb 10, 2010 25.38 25.54 25.07 25.36 4,336,606 +0.03(+0.13%)
Feb 09, 2010 25.34 25.47 25.06 25.33 6,000,305 +0.26(+1.05%)
Feb 08, 2010 25.11 25.31 25.00 25.07 5,550,255 -0.31(-1.21%)
Feb 05, 2010 25.28 25.46 24.94 25.37 9,023,903 +0.09(+0.34%)
Feb 04, 2010 25.86 25.94 25.27 25.29 5,667,736 -0.75(-2.90%)
Feb 03, 2010 25.90 26.13 25.73 26.04 4,515,843 -0.07(-0.26%)
Feb 02, 2010 25.74 26.14 25.58 26.11 5,912,647 +0.56(+2.19%)
Feb 01, 2010 25.59 25.71 25.40 25.55 7,004,034 +0.05(+0.21%)
Jan 29, 2010 26.07 26.08 25.47 25.49 6,349,526 -0.54(-2.07%)
Jan 28, 2010 25.81 26.43 25.64 26.03 7,586,700 -0.48(-1.79%)
Jan 27, 2010 26.37 26.55 26.05 26.51 4,125,201 +0.05(+0.18%)
Jan 26, 2010 26.60 26.69 26.35 26.46 3,838,475 -0.16(-0.62%)
Jan 25, 2010 26.54 26.77 26.38 26.63 4,766,259 +0.38(+1.46%)
Jan 22, 2010 26.60 26.67 26.23 26.24 5,317,986 -0.45(-1.69%)
Jan 21, 2010 27.11 27.25 26.68 26.69 4,603,073 -0.46(-1.68%)
Jan 20, 2010 27.25 27.27 26.96 27.15 2,873,806 -0.29(-1.07%)
Jan 19, 2010 27.26 27.51 27.16 27.44 4,077,271 +0.21(+0.79%)
Jan 15, 2010 27.60 27.23 27.23 27.23 12,959,359 -0.35(-1.26%)
Jan 14, 2010 27.45 27.63 27.34 27.58 2,661,718 +0.11(+0.42%)
Jan 13, 2010 27.40 27.59 27.30 27.46 3,523,966 +0.07(+0.25%)
Jan 12, 2010 27.58 27.82 27.31 27.39 5,393,791 -0.39(-1.39%)
Jan 11, 2010 27.72 27.88 27.51 27.78 4,985,557 +0.31(+1.13%)
Jan 08, 2010 26.95 27.51 26.74 27.47 6,300,171 +0.38(+1.40%)
Jan 07, 2010 26.89 27.15 26.87 27.09 4,656,156 +0.22(+0.82%)
Jan 06, 2010 26.72 26.90 26.51 26.87 5,262,728 +0.05(+0.19%)
Jan 05, 2010 26.80 26.84 26.54 26.82 4,776,295 -0.03(-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.