Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.49 21.58 21.21 21.55 7,493,054 +0.12(+0.57%)
May 28, 2009 21.53 21.72 21.13 21.43 5,195,958 -0.10(-0.46%)
May 27, 2009 21.85 22.00 21.47 21.53 6,115,392 -0.35(-1.62%)
May 26, 2009 21.05 21.96 20.96 21.88 5,241,651 +0.74(+3.48%)
May 22, 2009 21.08 21.36 21.00 21.15 4,023,842 +0.08(+0.37%)
May 21, 2009 21.25 21.44 20.72 21.07 7,255,715 -0.49(-2.27%)
May 20, 2009 21.62 21.95 21.43 21.56 7,343,422 +0.15(+0.68%)
May 19, 2009 21.11 21.61 21.00 21.41 5,887,996 +0.20(+0.96%)
May 18, 2009 20.87 21.21 20.72 21.21 5,942,086 +0.55(+2.68%)
May 15, 2009 20.76 20.95 20.57 20.66 5,265,271 -0.10(-0.48%)
May 14, 2009 20.80 21.01 20.70 20.76 4,746,754 -0.09(-0.41%)
May 13, 2009 21.14 21.14 20.65 20.84 4,657,762 -0.62(-2.90%)
May 12, 2009 21.62 21.69 21.13 21.46 4,789,267 -0.11(-0.53%)
May 11, 2009 21.82 21.83 21.46 21.58 4,260,275 -0.34(-1.56%)
May 08, 2009 21.90 22.14 21.60 21.92 5,503,663 +0.14(+0.62%)
May 07, 2009 22.43 22.43 21.58 21.78 6,212,115 -0.41(-1.85%)
May 06, 2009 22.40 22.41 21.86 22.20 6,242,313 -0.06(-0.29%)
May 05, 2009 21.87 22.30 21.75 22.26 6,960,915 +0.35(+1.61%)
May 04, 2009 21.73 21.91 21.72 21.91 6,390,268 +0.77(+3.63%)
May 01, 2009 20.85 21.27 20.58 21.14 5,776,470 +0.27(+1.28%)
Apr 30, 2009 21.13 21.36 20.65 20.87 9,055,601 -0.20(-0.95%)
Apr 29, 2009 20.73 21.23 20.68 21.07 4,984,013 +0.54(+2.61%)
Apr 28, 2009 20.60 20.80 20.42 20.53 6,330,728 -0.36(-1.71%)
Apr 27, 2009 21.21 21.31 20.74 20.89 8,137,184 -0.69(-3.19%)
Apr 24, 2009 20.87 21.71 20.75 21.58 10,932,574 +0.85(+4.12%)
Apr 23, 2009 19.73 20.80 19.73 20.73 13,401,990 +1.07(+5.45%)
Apr 22, 2009 19.28 20.16 19.16 19.66 7,341,996 +0.25(+1.29%)
Apr 21, 2009 18.86 19.46 18.86 19.41 5,889,813 +0.41(+2.16%)
Apr 20, 2009 19.43 19.52 18.91 19.00 5,473,606 -0.70(-3.57%)
Apr 17, 2009 19.69 19.77 19.36 19.70 8,239,457 +0.09(+0.46%)
Apr 16, 2009 19.21 19.69 19.04 19.61 10,478,492 +0.49(+2.54%)
Apr 15, 2009 19.26 19.47 19.01 19.12 7,661,798 -0.31(-1.60%)
Apr 14, 2009 19.66 19.80 19.36 19.43 6,742,731 -0.45(-2.26%)
Apr 13, 2009 20.00 20.03 19.62 19.88 6,038,177 -0.32(-1.59%)
Apr 09, 2009 19.60 20.30 19.51 20.21 8,309,019 +1.30(+6.90%)
Apr 08, 2009 18.86 19.06 18.71 18.90 5,263,299 +0.05(+0.25%)
Apr 07, 2009 19.21 19.22 18.82 18.86 5,846,069 -0.45(-2.31%)
Apr 06, 2009 19.00 19.35 18.95 19.30 6,365,635 +0.07(+0.39%)
Apr 03, 2009 19.22 19.33 19.05 19.23 6,282,221 -0.35(-1.79%)
Apr 02, 2009 19.21 19.80 19.08 19.58 10,545,086 +0.82(+4.40%)
Apr 01, 2009 18.58 18.90 18.28 18.75 13,966,558 -0.61(-3.15%)
Mar 31, 2009 19.69 19.73 19.13 19.36 7,469,343 +0.13(+0.69%)
Mar 30, 2009 19.43 19.51 19.07 19.23 6,771,041 -0.92(-4.57%)
Mar 26, 2009 20.15 20.24 19.75 20.15 10,648,446 +0.30(+1.53%)
Mar 25, 2009 19.71 20.32 19.39 19.85 6,620,406 +0.15(+0.78%)
Mar 24, 2009 19.86 19.99 19.58 19.70 5,892,190 -0.37(-1.83%)
Mar 23, 2009 19.65 20.11 19.57 20.06 10,617,258 +0.92(+4.81%)
Mar 20, 2009 19.65 19.75 18.99 19.14 9,107,228 -0.50(-2.55%)
Mar 19, 2009 20.17 20.30 19.51 19.64 13,186,713 -0.35(-1.77%)
Mar 18, 2009 20.11 20.28 19.41 20.00 14,621,177 +0.26(+1.32%)
Mar 17, 2009 19.12 19.73 19.02 19.73 6,638,481 +0.44(+2.26%)
Mar 16, 2009 19.20 19.71 19.20 19.30 9,729,088 -0.02(-0.13%)
Mar 13, 2009 19.43 19.49 19.05 19.32 0 -0.11(-0.57%)
Mar 12, 2009 18.55 19.52 18.43 19.43 13,981,203 +0.82(+4.41%)
Mar 11, 2009 18.20 18.76 18.10 18.61 11,865,572 +0.36(+1.98%)
Mar 10, 2009 17.50 18.27 17.37 18.25 14,845,832 +1.10(+6.41%)
Mar 09, 2009 17.34 17.56 17.05 17.15 10,013,510 -0.46(-2.60%)
Mar 06, 2009 17.89 18.13 17.21 17.61 0 -0.14(-0.78%)
Mar 05, 2009 18.12 18.62 17.61 17.75 10,123,428 -0.81(-4.37%)
Mar 04, 2009 17.96 18.94 17.96 18.56 11,583,695 +1.12(+6.45%)
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.