Danaher Corp (NY: DHR )

324.13 USD -0.57 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 29.59 29.90 28.91 29.22 6,467,888 -0.28(-0.95%)
Apr 29, 2009 29.02 29.73 28.95 29.50 3,559,790 +0.75(+2.61%)
Apr 28, 2009 28.83 29.11 28.59 28.75 4,521,670 -0.50(-1.71%)
Apr 27, 2009 29.70 29.84 29.04 29.25 5,811,916 -0.96(-3.19%)
Apr 24, 2009 29.23 30.39 29.05 30.21 7,808,500 +1.20(+4.12%)
Apr 23, 2009 27.62 29.12 27.62 29.02 9,572,260 +1.50(+5.45%)
Apr 22, 2009 26.99 28.23 26.83 27.52 5,243,960 +0.35(+1.29%)
Apr 21, 2009 26.40 27.24 26.40 27.17 4,206,750 +0.58(+2.16%)
Apr 20, 2009 27.20 27.33 26.48 26.59 3,909,478 -0.99(-3.57%)
Apr 17, 2009 27.57 27.67 27.11 27.58 5,884,964 +0.12(+0.46%)
Apr 16, 2009 26.90 27.57 26.66 27.45 7,484,176 +0.68(+2.54%)
Apr 15, 2009 26.97 27.26 26.61 26.77 5,472,376 -0.43(-1.60%)
Apr 14, 2009 27.52 27.73 27.11 27.21 4,815,940 -0.63(-2.26%)
Apr 13, 2009 28.00 28.05 27.47 27.84 4,312,718 -0.45(-1.59%)
Apr 09, 2009 27.43 28.42 27.32 28.29 5,934,648 +1.83(+6.90%)
Apr 08, 2009 26.40 26.68 26.19 26.46 3,759,268 +0.07(+0.25%)
Apr 07, 2009 26.89 26.91 26.34 26.40 4,175,506 -0.62(-2.31%)
Apr 06, 2009 26.61 27.09 26.53 27.02 4,546,602 +0.10(+0.39%)
Apr 03, 2009 26.91 27.06 26.67 26.92 4,487,024 -0.49(-1.79%)
Apr 02, 2009 26.89 27.73 26.71 27.41 7,531,740 +1.15(+4.40%)
Apr 01, 2009 26.01 26.46 25.59 26.25 9,975,498 -0.86(-3.15%)
Mar 31, 2009 27.57 27.63 26.78 27.11 5,334,916 +0.19(+0.69%)
Mar 30, 2009 27.20 27.31 26.70 26.92 4,836,160 -1.29(-4.57%)
Mar 26, 2009 28.20 28.33 27.64 28.21 7,605,564 +0.42(+1.53%)
Mar 25, 2009 27.59 28.45 27.14 27.79 4,728,570 +0.21(+0.78%)
Mar 24, 2009 27.80 27.99 27.42 27.58 4,208,448 -0.51(-1.83%)
Mar 23, 2009 27.51 28.15 27.39 28.09 7,583,288 +1.29(+4.81%)
Mar 20, 2009 27.50 27.66 26.58 26.80 6,504,762 -0.70(-2.55%)
Mar 19, 2009 28.25 28.42 27.32 27.50 9,418,500 -0.50(-1.77%)
Mar 18, 2009 28.16 28.39 27.17 28.00 10,443,054 +0.37(+1.32%)
Mar 17, 2009 26.77 27.63 26.63 27.63 4,741,480 +0.61(+2.26%)
Mar 16, 2009 26.89 27.59 26.89 27.02 6,948,920 -0.04(-0.13%)
Mar 13, 2009 27.21 27.28 26.67 27.05 0 -0.15(-0.57%)
Mar 12, 2009 25.98 27.33 25.80 27.21 9,985,958 +1.15(+4.41%)
Mar 11, 2009 25.48 26.26 25.34 26.06 8,474,886 +0.50(+1.98%)
Mar 10, 2009 24.50 25.58 24.33 25.55 10,603,512 +1.54(+6.41%)
Mar 09, 2009 24.27 24.59 23.86 24.01 7,152,066 -0.64(-2.60%)
Mar 06, 2009 25.05 25.39 24.09 24.66 0 -0.19(-0.78%)
Mar 05, 2009 25.37 26.07 24.66 24.85 7,230,574 -1.14(-4.37%)
Mar 04, 2009 25.14 26.52 25.14 25.99 8,273,558 +1.58(+6.45%)
Mar 02, 2009 25.23 25.62 24.36 24.41 7,251,756 -0.97(-3.82%)
Feb 27, 2009 25.36 25.66 25.11 25.38 0 -0.35(-1.34%)
Feb 26, 2009 26.11 26.44 25.66 25.73 4,601,378 -0.24(-0.92%)
Feb 25, 2009 26.10 26.45 25.50 25.96 5,417,052 -0.33(-1.25%)
Feb 24, 2009 25.84 26.38 25.50 26.30 5,076,562 +0.63(+2.45%)
Feb 23, 2009 26.45 26.67 25.58 25.67 6,418,080 -0.55(-2.12%)
Feb 20, 2009 26.18 27.05 25.64 26.22 7,025,414 -0.38(-1.43%)
Feb 19, 2009 26.94 27.33 26.52 26.60 5,656,418 -0.34(-1.28%)
Feb 18, 2009 27.02 27.20 26.51 26.95 6,398,452 -0.07(-0.24%)
Feb 17, 2009 27.18 27.52 26.57 27.01 5,425,744 -1.18(-4.19%)
Feb 13, 2009 28.19 28.68 28.04 28.19 3,334,230 +0.01(+0.04%)
Feb 12, 2009 27.73 28.21 27.40 28.18 3,593,802 -0.01(-0.04%)
Feb 11, 2009 28.05 28.48 27.89 28.19 4,308,794 +0.25(+0.88%)
Feb 10, 2009 28.67 29.14 27.77 27.95 4,642,280 -1.01(-3.50%)
Feb 09, 2009 29.20 29.46 28.75 28.96 4,882,574 -0.31(-1.06%)
Feb 06, 2009 28.94 29.50 28.76 29.27 4,793,880 +0.28(+0.98%)
Feb 05, 2009 27.98 29.12 27.81 28.99 5,331,644 +0.76(+2.67%)
Feb 04, 2009 28.11 28.75 27.99 28.23 5,252,982 +0.15(+0.53%)
Feb 03, 2009 27.95 28.23 27.51 28.08 3,951,316 +0.29(+1.04%)
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.