Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.03 28.33 27.39 27.68 6,827,194 -0.27(-0.95%)
Apr 29, 2009 27.49 28.17 27.43 27.95 3,757,544 +0.71(+2.61%)
Apr 28, 2009 27.32 27.58 27.09 27.24 4,772,859 -0.47(-1.71%)
Apr 27, 2009 28.13 28.27 27.51 27.71 6,134,781 -0.91(-3.19%)
Apr 24, 2009 27.69 28.79 27.52 28.62 8,242,280 +1.13(+4.12%)
Apr 23, 2009 26.17 27.59 26.17 27.49 10,104,021 +1.42(+5.45%)
Apr 22, 2009 25.57 26.74 25.42 26.07 5,535,274 +0.33(+1.29%)
Apr 21, 2009 25.01 25.81 25.01 25.74 4,440,444 +0.54(+2.16%)
Apr 20, 2009 25.77 25.89 25.09 25.20 4,126,658 -0.93(-3.57%)
Apr 17, 2009 26.12 26.22 25.68 26.13 6,211,887 +0.12(+0.46%)
Apr 16, 2009 25.48 26.12 25.26 26.01 7,899,939 +0.64(+2.54%)
Apr 15, 2009 25.55 25.83 25.21 25.37 5,776,379 -0.41(-1.60%)
Apr 14, 2009 26.07 26.27 25.68 25.78 5,083,476 -0.60(-2.26%)
Apr 13, 2009 26.52 26.57 26.02 26.37 4,552,299 -0.43(-1.59%)
Apr 09, 2009 25.99 26.92 25.88 26.80 6,264,331 +1.73(+6.90%)
Apr 08, 2009 25.01 25.28 24.81 25.07 3,968,104 +0.06(+0.25%)
Apr 07, 2009 25.47 25.49 24.96 25.01 4,407,465 -0.59(-2.31%)
Apr 06, 2009 25.20 25.66 25.13 25.60 4,799,176 +0.10(+0.39%)
Apr 03, 2009 25.49 25.64 25.26 25.50 4,736,288 -0.46(-1.79%)
Apr 02, 2009 25.47 26.27 25.30 25.97 7,950,145 +1.09(+4.40%)
Apr 01, 2009 24.64 25.07 24.24 24.87 10,529,660 -0.81(-3.15%)
Mar 31, 2009 26.11 26.18 25.37 25.68 5,631,282 +0.18(+0.69%)
Mar 30, 2009 25.77 25.87 25.29 25.51 5,104,819 -1.22(-4.57%)
Mar 26, 2009 26.72 26.84 26.19 26.73 8,028,070 +0.40(+1.53%)
Mar 25, 2009 26.14 26.95 25.72 26.33 4,991,253 +0.20(+0.78%)
Mar 24, 2009 26.34 26.51 25.98 26.12 4,442,237 -0.49(-1.83%)
Mar 23, 2009 26.06 26.67 25.95 26.61 8,004,557 +1.22(+4.81%)
Mar 20, 2009 26.06 26.20 25.19 25.39 6,866,116 -0.66(-2.55%)
Mar 19, 2009 26.76 26.92 25.88 26.05 9,941,719 -0.47(-1.77%)
Mar 18, 2009 26.67 26.90 25.74 26.52 11,023,189 +0.35(+1.32%)
Mar 17, 2009 25.36 26.18 25.23 26.18 5,004,880 +0.58(+2.26%)
Mar 16, 2009 25.47 26.14 25.47 25.60 7,334,948 -0.03(-0.13%)
Mar 13, 2009 25.78 25.85 25.26 25.63 0 -0.15(-0.57%)
Mar 12, 2009 24.61 25.90 24.45 25.78 10,540,701 +1.09(+4.41%)
Mar 11, 2009 24.13 24.88 24.01 24.69 8,945,685 +0.48(+1.98%)
Mar 10, 2009 23.21 24.23 23.04 24.21 11,192,561 +1.46(+6.41%)
Mar 09, 2009 23.00 23.30 22.61 22.75 7,549,379 -0.61(-2.60%)
Mar 06, 2009 23.73 24.05 22.83 23.36 0 -0.18(-0.78%)
Mar 05, 2009 24.03 24.69 23.36 23.54 7,632,249 -1.08(-4.37%)
Mar 04, 2009 23.82 25.12 23.82 24.62 8,733,173 +1.49(+6.45%)
Mar 02, 2009 23.90 24.28 23.08 23.13 7,654,607 -0.92(-3.82%)
Feb 27, 2009 24.03 24.30 23.78 24.04 0 -0.33(-1.34%)
Feb 26, 2009 24.73 25.05 24.31 24.37 4,856,995 -0.23(-0.92%)
Feb 25, 2009 24.73 25.06 24.16 24.60 5,717,981 -0.31(-1.25%)
Feb 24, 2009 24.48 24.99 24.16 24.91 5,358,576 +0.60(+2.45%)
Feb 23, 2009 25.05 25.27 24.24 24.31 6,774,619 -0.53(-2.12%)
Feb 20, 2009 24.80 25.63 24.30 24.84 7,415,691 -0.36(-1.43%)
Feb 19, 2009 25.52 25.89 25.13 25.20 5,970,645 -0.33(-1.28%)
Feb 18, 2009 25.60 25.76 25.12 25.53 6,753,900 -0.06(-0.24%)
Feb 17, 2009 25.75 26.08 25.17 25.59 5,727,156 -1.12(-4.19%)
Feb 13, 2009 26.71 27.17 26.56 26.71 3,519,454 +0.01(+0.04%)
Feb 12, 2009 26.27 26.73 25.96 26.70 3,793,446 -0.01(-0.04%)
Feb 11, 2009 26.57 26.98 26.43 26.71 4,548,157 +0.23(+0.88%)
Feb 10, 2009 27.16 27.60 26.31 26.47 4,900,169 -0.96(-3.50%)
Feb 09, 2009 27.66 27.91 27.23 27.44 5,153,812 -0.29(-1.06%)
Feb 06, 2009 27.42 27.95 27.25 27.73 5,060,191 +0.27(+0.98%)
Feb 05, 2009 26.50 27.59 26.35 27.46 5,627,829 +0.72(+2.67%)
Feb 04, 2009 26.63 27.24 26.51 26.74 5,544,797 +0.14(+0.53%)
Feb 03, 2009 26.48 26.74 26.06 26.60 4,170,820 +0.27(+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.