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 (%)
Sep 30, 2009 24.14 24.22 23.62 24.07 7,190,796 -0.02(-0.09%)
Sep 29, 2009 24.08 24.18 23.87 24.09 5,643,869 -0.01(-0.03%)
Sep 28, 2009 23.77 24.14 23.65 24.10 3,630,036 +0.46(+1.95%)
Sep 25, 2009 23.75 23.91 23.53 23.63 7,564,767 -0.21(-0.87%)
Sep 24, 2009 24.28 24.35 23.78 23.84 6,517,348 -0.38(-1.58%)
Sep 23, 2009 24.43 24.56 24.15 24.22 5,097,377 -0.20(-0.83%)
Sep 22, 2009 24.27 24.52 24.21 24.43 5,643,380 +0.24(+0.99%)
Sep 21, 2009 24.14 24.37 24.11 24.19 4,359,133 -0.18(-0.72%)
Sep 18, 2009 24.60 24.67 24.35 24.36 7,933,328 -0.16(-0.67%)
Sep 17, 2009 24.43 24.56 24.30 24.53 5,484,682 +0.34(+1.41%)
Sep 16, 2009 24.25 24.45 24.12 24.19 5,487,543 -0.10(-0.40%)
Sep 15, 2009 24.36 24.36 24.02 24.29 6,109,860 -0.00(-0.01%)
Sep 14, 2009 23.88 24.37 23.73 24.29 8,194,683 +0.18(+0.74%)
Sep 11, 2009 24.10 24.25 23.93 24.11 5,863,304 +0.01(+0.06%)
Sep 10, 2009 23.81 24.10 23.66 24.10 6,987,389 +0.30(+1.25%)
Sep 09, 2009 23.69 23.82 23.48 23.80 9,414,711 +0.25(+1.06%)
Sep 08, 2009 23.73 23.81 23.13 23.55 10,391,614 +0.04(+0.17%)
Sep 04, 2009 22.96 23.64 22.96 23.51 12,493,715 +0.58(+2.51%)
Sep 03, 2009 22.70 23.11 22.56 22.93 15,328,671 +0.72(+3.25%)
Sep 02, 2009 22.02 22.47 21.90 22.21 14,143,054 +0.61(+2.83%)
Sep 01, 2009 21.57 22.05 21.52 21.60 7,241,427 -0.10(-0.48%)
Aug 31, 2009 21.89 21.95 21.50 21.70 7,936,962 -0.31(-1.43%)
Aug 28, 2009 22.54 22.54 21.94 22.02 7,519,476 -0.31(-1.38%)
Aug 27, 2009 22.39 22.46 22.04 22.33 4,714,374 +0.03(+0.11%)
Aug 26, 2009 22.34 22.43 22.10 22.30 4,598,811 -0.15(-0.68%)
Aug 25, 2009 22.39 22.66 22.25 22.46 6,727,161 +0.18(+0.80%)
Aug 24, 2009 22.16 22.36 22.07 22.28 7,164,257 +0.15(+0.66%)
Aug 21, 2009 21.99 22.23 21.83 22.13 6,223,790 +0.41(+1.89%)
Aug 20, 2009 21.60 21.74 21.50 21.72 4,094,525 +0.12(+0.55%)
Aug 19, 2009 21.21 21.64 21.03 21.60 7,368,084 +0.20(+0.95%)
Aug 18, 2009 21.13 21.40 21.08 21.40 5,136,131 +0.38(+1.80%)
Aug 17, 2009 21.21 21.41 20.96 21.02 4,867,621 -0.47(-2.18%)
Aug 14, 2009 21.46 21.49 21.17 21.49 6,477,361 +0.01(+0.03%)
Aug 13, 2009 21.77 21.77 21.36 21.48 6,675,193 -0.19(-0.87%)
Aug 12, 2009 21.55 21.87 21.53 21.67 4,469,217 +0.11(+0.53%)
Aug 11, 2009 21.81 21.92 21.54 21.55 6,386,356 -0.38(-1.71%)
Aug 10, 2009 22.01 22.08 21.80 21.93 5,028,411 -0.13(-0.58%)
Aug 07, 2009 22.14 22.17 21.85 22.06 4,871,249 +0.17(+0.77%)
Aug 06, 2009 21.93 22.04 21.74 21.89 6,235,828 -0.00(-0.02%)
Aug 05, 2009 22.47 22.48 21.73 21.89 7,702,358 -0.45(-2.02%)
Aug 04, 2009 22.20 22.41 21.98 22.34 4,491,793 +0.14(+0.65%)
Aug 03, 2009 22.05 22.34 21.92 22.20 5,121,802 +0.31(+1.40%)
Jul 31, 2009 21.68 22.24 21.68 21.89 7,685,754 +0.04(+0.16%)
Jul 30, 2009 22.00 22.30 21.81 21.86 7,740,200 +0.13(+0.59%)
Jul 29, 2009 21.76 21.88 21.53 21.73 4,820,226 +0.04(+0.20%)
Jul 28, 2009 21.97 21.99 21.55 21.69 4,599,810 -0.38(-1.70%)
Jul 27, 2009 22.34 22.37 21.92 22.06 5,574,055 -0.31(-1.41%)
Jul 24, 2009 21.65 22.39 21.63 22.38 783 +0.72(+3.32%)
Jul 23, 2009 21.95 22.38 21.53 21.66 15,511,684 -1.25(-5.46%)
Jul 22, 2009 22.68 22.97 22.63 22.91 6,324,276 +0.10(+0.44%)
Jul 21, 2009 22.87 22.93 22.58 22.81 5,338,090 +0.18(+0.81%)
Jul 20, 2009 22.49 22.70 22.32 22.63 7,088,609 +0.71(+3.23%)
Jul 17, 2009 22.20 22.20 21.90 21.92 4,104,908 -0.34(-1.51%)
Jul 16, 2009 21.97 22.33 21.89 22.25 4,136,496 +0.34(+1.57%)
Jul 15, 2009 21.53 21.98 21.45 21.91 4,676,806 +0.58(+2.71%)
Jul 14, 2009 21.19 21.34 21.03 21.33 3,192,862 +0.17(+0.81%)
Jul 13, 2009 20.81 21.18 20.81 21.16 6,284,935 +0.28(+1.34%)
Jul 10, 2009 21.01 21.25 20.85 20.88 6,021,065 +0.11(+0.55%)
Jul 09, 2009 20.74 20.88 20.65 20.77 2,699,118 +0.12(+0.57%)
Jul 08, 2009 20.77 20.92 20.39 20.65 6,619,376 -0.23(-1.10%)
Jul 07, 2009 21.34 21.34 20.69 20.88 5,401,019 -0.39(-1.82%)
Jul 06, 2009 21.11 21.26 20.95 21.26 6,245,548 -0.05(-0.23%)
Jul 02, 2009 21.63 21.81 21.24 21.31 7,706,584 -0.55(-2.53%)
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.