Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 37.15 37.42 36.99 37.22 3,327,220 -0.04(-0.12%)
Mar 30, 2011 37.34 37.46 37.14 37.26 2,697,242 +0.02(+0.06%)
Mar 29, 2011 36.83 37.24 36.50 37.24 3,140,293 +0.28(+0.76%)
Mar 28, 2011 37.24 37.55 36.92 36.96 2,362,854 -0.27(-0.71%)
Mar 25, 2011 36.94 37.29 36.76 37.22 3,608,348 +0.24(+0.66%)
Mar 24, 2011 37.04 37.12 36.46 36.98 3,365,291 +0.07(+0.19%)
Mar 23, 2011 36.66 37.12 36.48 36.91 4,106,975 +0.16(+0.43%)
Mar 22, 2011 36.84 36.98 36.61 36.75 3,455,950 -0.01(-0.04%)
Mar 21, 2011 36.79 36.84 36.51 36.76 3,597,930 +0.63(+1.75%)
Mar 18, 2011 36.14 36.46 35.97 36.13 5,944,205 +0.42(+1.16%)
Mar 17, 2011 35.88 36.18 35.57 35.72 5,481,008 +0.29(+0.81%)
Mar 16, 2011 36.15 36.51 35.09 35.43 8,419,003 -0.73(-2.02%)
Mar 15, 2011 35.88 36.37 35.82 36.16 5,783,159 -0.36(-0.98%)
Mar 14, 2011 36.51 36.60 36.20 36.52 4,032,941 -0.32(-0.88%)
Mar 11, 2011 36.14 36.97 36.03 36.84 4,521,016 +0.71(+1.96%)
Mar 10, 2011 36.60 36.63 36.03 36.13 4,381,600 -0.89(-2.40%)
Mar 09, 2011 36.78 37.26 36.44 37.02 4,024,141 +0.11(+0.31%)
Mar 08, 2011 36.14 37.02 35.98 36.91 4,157,235 +0.97(+2.69%)
Mar 07, 2011 36.56 36.62 35.74 35.94 3,183,373 -0.44(-1.22%)
Mar 04, 2011 36.62 36.64 36.08 36.38 3,799,480 -0.24(-0.65%)
Mar 03, 2011 36.34 36.81 36.34 36.62 4,692,960 +0.62(+1.71%)
Mar 02, 2011 35.33 36.15 35.33 36.00 5,298,437 +0.58(+1.64%)
Mar 01, 2011 36.33 36.43 35.42 35.42 5,636,731 -0.85(-2.33%)
Feb 28, 2011 36.11 36.39 35.95 36.27 6,370,238 +0.06(+0.18%)
Feb 25, 2011 35.92 36.26 35.78 36.20 3,149,311 +0.54(+1.51%)
Feb 24, 2011 35.32 35.80 35.29 35.67 5,347,480 +0.12(+0.34%)
Feb 23, 2011 36.09 36.28 35.18 35.55 5,423,085 -0.63(-1.74%)
Feb 22, 2011 36.73 36.86 36.10 36.18 4,256,581 -0.95(-2.55%)
Feb 18, 2011 36.71 37.15 36.61 37.12 4,007,769 +0.46(+1.25%)
Feb 17, 2011 36.54 36.82 36.43 36.66 4,834,312 -0.08(-0.21%)
Feb 16, 2011 36.91 37.18 36.69 36.74 3,307,940 -0.10(-0.27%)
Feb 15, 2011 36.66 36.93 36.58 36.84 4,423,790 +0.01(+0.02%)
Feb 14, 2011 36.93 37.01 36.56 36.84 3,546,596 -0.16(-0.43%)
Feb 11, 2011 36.35 37.42 36.35 36.99 10,152,778 +0.43(+1.18%)
Feb 10, 2011 35.60 36.58 35.60 36.56 6,288,185 +0.84(+2.35%)
Feb 09, 2011 35.65 35.86 35.36 35.72 3,475,721 +0.07(+0.20%)
Feb 08, 2011 35.55 36.10 35.45 35.65 6,771,649 +0.51(+1.45%)
Feb 07, 2011 35.87 36.05 35.07 35.14 13,340,436 +0.75(+2.19%)
Feb 04, 2011 34.13 34.55 34.05 34.39 3,918,303 +0.38(+1.12%)
Feb 03, 2011 34.11 34.12 33.75 34.01 4,049,766 -0.16(-0.48%)
Feb 02, 2011 34.01 34.31 33.83 34.18 3,489,169 +0.06(+0.19%)
Feb 01, 2011 33.29 34.21 33.15 34.11 6,576,021 +1.10(+3.32%)
Jan 31, 2011 33.04 33.19 32.71 33.01 6,320,666 +0.01(+0.02%)
Jan 28, 2011 33.39 33.58 32.72 33.01 6,342,124 -0.43(-1.29%)
Jan 27, 2011 34.13 34.13 33.21 33.44 7,121,863 -0.47(-1.37%)
Jan 26, 2011 33.92 34.23 33.64 33.90 4,761,386 +0.09(+0.25%)
Jan 25, 2011 33.91 33.95 33.41 33.82 2,930,421 -0.14(-0.40%)
Jan 24, 2011 33.27 33.95 33.16 33.95 3,878,202 +0.77(+2.31%)
Jan 21, 2011 33.65 33.76 33.14 33.19 4,314,000 +0.03(+0.09%)
Jan 20, 2011 33.49 33.64 32.99 33.16 5,171,583 -0.55(-1.64%)
Jan 19, 2011 33.90 34.02 33.56 33.71 3,106,595 -0.28(-0.82%)
Jan 18, 2011 33.94 34.05 33.80 33.99 2,999,489 +0.19(+0.57%)
Jan 14, 2011 33.57 33.86 33.37 33.80 3,637,257 +0.09(+0.26%)
Jan 13, 2011 33.77 33.90 33.52 33.71 2,539,416 -0.09(-0.26%)
Jan 12, 2011 33.75 33.98 33.66 33.80 3,494,031 +0.34(+1.01%)
Jan 11, 2011 33.40 33.60 33.25 33.46 4,608,361 +0.29(+0.86%)
Jan 10, 2011 33.34 33.51 33.03 33.17 4,261,198 -0.42(-1.26%)
Jan 07, 2011 33.72 34.00 33.37 33.60 2,929,646 -0.02(-0.06%)
Jan 06, 2011 33.62 33.77 33.44 33.62 4,915,941 +0.02(+0.06%)
Jan 05, 2011 33.56 33.88 33.47 33.60 4,566,609 -0.04(-0.11%)
Jan 04, 2011 33.98 33.98 33.21 33.63 4,181,585 -0.19(-0.57%)
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.