Danaher Corp (NY: DHR )

301.38 USD +0.95 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 27.65 28.01 27.41 27.79 4,800,166 -0.17(-0.63%)
Jan 30, 2009 28.21 28.47 27.75 27.96 0 -0.38(-1.34%)
Jan 29, 2009 28.45 28.73 28.02 28.34 4,211,222 -0.52(-1.80%)
Jan 28, 2009 29.08 29.16 28.66 28.86 5,183,894 +0.23(+0.80%)
Jan 27, 2009 28.14 28.71 27.70 28.64 6,517,148 +0.58(+2.05%)
Jan 26, 2009 26.70 28.56 26.66 28.06 11,364,098 +2.39(+9.29%)
Jan 23, 2009 25.45 26.00 25.00 25.67 6,247,498 -0.20(-0.75%)
Jan 22, 2009 25.75 26.16 25.26 25.87 4,240,602 -0.24(-0.92%)
Jan 21, 2009 26.02 26.17 25.37 26.11 5,056,952 +0.33(+1.26%)
Jan 20, 2009 26.79 26.97 25.75 25.79 5,204,510 -1.18(-4.38%)
Jan 16, 2009 27.45 27.58 26.55 26.96 4,580,112 -0.10(-0.37%)
Jan 15, 2009 26.58 27.23 26.01 27.07 4,724,768 +0.61(+2.31%)
Jan 14, 2009 26.18 26.77 26.01 26.45 5,057,078 -0.05(-0.19%)
Jan 13, 2009 27.14 27.25 26.16 26.50 6,146,246 -0.79(-2.88%)
Jan 12, 2009 27.25 27.40 27.03 27.29 3,310,420 -0.02(-0.07%)
Jan 09, 2009 27.94 28.09 27.13 27.31 3,206,248 -0.46(-1.66%)
Jan 08, 2009 28.03 28.03 27.30 27.77 4,358,564 -0.33(-1.17%)
Jan 07, 2009 28.38 28.58 27.97 28.10 4,867,406 -0.77(-2.68%)
Jan 06, 2009 28.52 29.17 28.47 28.88 3,779,890 +0.42(+1.48%)
Jan 05, 2009 28.70 28.80 28.16 28.45 4,535,322 -0.45(-1.54%)
Jan 02, 2009 28.28 28.99 27.98 28.90 0 +0.59(+2.10%)
Jan 01, 2009 27.81 28.45 27.81 28.30 0 +0.00(+0.00%)
Dec 31, 2008 27.81 28.45 27.81 28.30 3,908,364 +0.50(+1.80%)
Dec 30, 2008 27.40 27.89 27.30 27.80 3,721,986 +0.51(+1.85%)
Dec 29, 2008 27.27 27.46 26.79 27.30 3,396,256 -0.08(-0.27%)
Dec 26, 2008 27.36 27.43 27.12 27.38 1,323,952 +0.03(+0.11%)
Dec 24, 2008 27.02 27.43 26.90 27.34 1,307,802 +0.30(+1.13%)
Dec 23, 2008 27.63 27.77 26.79 27.04 4,620,036 -0.20(-0.72%)
Dec 22, 2008 27.60 27.64 26.77 27.24 4,031,876 -0.29(-1.07%)
Dec 19, 2008 27.81 28.10 27.33 27.53 5,135,084 +0.02(+0.07%)
Dec 18, 2008 26.96 27.75 26.79 27.51 7,496,774 +0.53(+1.96%)
Dec 17, 2008 26.87 27.42 26.59 26.98 5,703,538 -0.16(-0.59%)
Dec 16, 2008 25.39 27.37 25.17 27.14 7,758,838 +1.88(+7.44%)
Dec 15, 2008 25.47 25.62 24.95 25.26 5,662,242 -0.11(-0.45%)
Dec 12, 2008 24.34 25.62 23.94 25.38 0 +0.54(+2.15%)
Dec 11, 2008 25.39 25.61 24.58 24.84 6,495,730 -0.76(-2.97%)
Dec 10, 2008 25.25 25.81 25.24 25.60 5,540,880 +0.71(+2.85%)
Dec 09, 2008 24.79 25.78 24.45 24.89 10,005,206 -1.09(-4.20%)
Dec 08, 2008 25.45 26.52 25.27 25.98 6,265,362 +0.81(+3.24%)
Dec 05, 2008 24.80 25.36 23.60 25.17 5,580,622 +0.35(+1.41%)
Dec 04, 2008 25.16 25.77 24.44 24.82 6,616,590 -0.69(-2.71%)
Dec 03, 2008 24.08 25.52 23.87 25.50 9,582,172 +0.64(+2.57%)
Dec 02, 2008 25.63 25.70 24.52 24.86 9,470,852 -0.41(-1.62%)
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.