Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 28.38 28.85 28.28 28.38 5,941,189 -0.40(-1.39%)
May 27, 2010 28.56 28.80 28.30 28.78 6,820,757 +0.64(+2.27%)
May 26, 2010 28.44 28.67 28.07 28.14 279 -0.06(-0.20%)
May 25, 2010 27.54 28.24 27.39 28.20 559 +0.05(+0.18%)
May 24, 2010 28.36 28.52 28.12 28.15 5,582,816 -0.42(-1.46%)
May 21, 2010 27.70 28.91 27.59 28.56 11,029,667 +0.49(+1.73%)
May 20, 2010 28.03 28.72 27.89 28.08 9,510,353 -0.78(-2.71%)
May 19, 2010 29.47 29.49 28.40 28.86 11,325,082 -0.79(-2.66%)
May 18, 2010 30.44 30.46 29.58 29.65 6,465,550 -0.52(-1.73%)
May 17, 2010 30.39 30.57 29.73 30.17 6,571,521 -0.23(-0.74%)
May 14, 2010 30.40 30.67 29.98 30.40 6,706,743 -0.40(-1.30%)
May 13, 2010 31.25 31.25 30.69 30.80 7,003,537 -0.45(-1.45%)
May 12, 2010 30.47 31.29 30.39 31.25 9,301,225 +1.14(+3.80%)
May 11, 2010 30.03 30.19 29.98 30.11 7,607,363 +0.02(+0.07%)
May 10, 2010 29.79 30.09 29.68 30.09 7,410,946 +1.56(+5.45%)
May 07, 2010 28.77 29.08 28.32 28.53 14,818,513 -0.15(-0.51%)
May 06, 2010 28.68 29.72 26.93 28.68 559 -0.75(-2.54%)
May 05, 2010 29.63 29.86 29.35 29.43 7,972,455 -0.29(-0.99%)
May 04, 2010 30.20 30.20 29.38 29.72 4,128 -0.84(-2.74%)
May 03, 2010 30.04 30.73 29.95 30.55 7,959,574 +0.43(+1.41%)
Apr 30, 2010 30.51 30.56 30.02 30.13 8,442,542 -0.26(-0.86%)
Apr 29, 2010 30.02 30.49 30.02 30.39 4,953,404 +0.54(+1.80%)
Apr 28, 2010 29.93 30.11 29.75 29.85 6,471,086 +0.09(+0.30%)
Apr 27, 2010 30.32 30.43 29.70 29.76 4,949,457 -0.62(-2.05%)
Apr 26, 2010 30.57 30.57 30.26 30.39 5,654,778 -0.15(-0.48%)
Apr 23, 2010 30.24 30.54 29.85 30.53 7,247,240 +0.36(+1.21%)
Apr 22, 2010 29.81 30.44 29.39 30.17 14,344,292 +1.04(+3.58%)
Apr 21, 2010 29.12 29.42 28.76 29.12 31,799 +0.23(+0.80%)
Apr 20, 2010 28.89 29.10 28.74 28.89 5,615,941 +0.32(+1.13%)
Apr 19, 2010 28.40 28.60 28.22 28.57 5,854,947 +0.03(+0.11%)
Apr 16, 2010 28.95 29.00 28.44 28.54 7,465,959 -0.45(-1.54%)
Apr 15, 2010 28.86 29.17 28.77 28.99 6,326,373 +0.06(+0.22%)
Apr 14, 2010 28.32 28.96 28.21 28.92 6,471,951 +0.60(+2.11%)
Apr 13, 2010 28.33 28.49 28.22 28.32 7,940,247 -0.40(-1.41%)
Apr 12, 2010 28.77 28.79 28.61 28.73 3,021,566 +0.01(+0.05%)
Apr 09, 2010 28.53 28.72 28.48 28.71 3,386,607 +0.17(+0.59%)
Apr 08, 2010 28.74 28.77 28.45 28.55 4,269,196 -0.20(-0.68%)
Apr 07, 2010 28.73 28.83 28.52 28.74 5,552,013 -0.06(-0.21%)
Apr 06, 2010 28.83 28.87 28.72 28.80 3,458,600 -0.10(-0.33%)
Apr 05, 2010 28.93 28.96 28.73 28.90 3,263,777 +0.08(+0.26%)
Apr 01, 2010 28.65 28.82 28.82 28.82 14,553,261 +0.26(+0.90%)
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%)
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.