Skip to main content

Danaher Corp (NY: DHR )

276.43 +4.53 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.74 17.75 17.33 17.35 9,329,759 -0.37(-2.07%)
Jan 28, 2010 17.56 17.99 17.45 17.72 11,147,617 -0.32(-1.79%)
Jan 27, 2010 17.95 18.07 17.73 18.04 6,061,418 +0.03(+0.18%)
Jan 26, 2010 18.10 18.16 17.93 18.01 5,640,113 -0.11(-0.62%)
Jan 25, 2010 18.06 18.22 17.96 18.12 7,003,365 +0.26(+1.46%)
Jan 22, 2010 18.10 18.15 17.85 17.86 7,814,051 -0.31(-1.69%)
Jan 21, 2010 18.45 18.55 18.16 18.17 6,763,585 -0.31(-1.68%)
Jan 20, 2010 18.55 18.56 18.35 18.48 4,222,665 -0.20(-1.07%)
Jan 19, 2010 18.55 18.72 18.48 18.68 5,990,991 +0.15(+0.79%)
Jan 15, 2010 18.79 18.53 18.53 18.53 19,042,002 -0.24(-1.26%)
Jan 14, 2010 18.68 18.81 18.61 18.77 3,911,031 +0.08(+0.42%)
Jan 13, 2010 18.65 18.78 18.58 18.69 5,177,985 +0.05(+0.25%)
Jan 12, 2010 18.77 18.93 18.59 18.64 7,925,437 -0.26(-1.39%)
Jan 11, 2010 18.86 18.97 18.72 18.91 7,325,592 +0.21(+1.13%)
Jan 08, 2010 18.34 18.72 18.20 18.70 9,257,238 +0.26(+1.40%)
Jan 07, 2010 18.30 18.48 18.29 18.44 6,841,583 +0.15(+0.82%)
Jan 06, 2010 18.18 18.31 18.04 18.29 7,732,858 +0.03(+0.19%)
Jan 05, 2010 18.24 18.26 18.07 18.25 7,018,112 -0.02(-0.12%)
Jan 04, 2010 18.35 18.40 18.12 18.27 8,110,005 -0.01(-0.07%)
Dec 31, 2009 18.45 18.29 18.29 18.29 7,071,921 -0.14(-0.77%)
Dec 30, 2009 18.33 18.52 18.33 18.43 3,532,485 -0.00(-0.03%)
Dec 29, 2009 18.38 18.52 18.35 18.43 3,796,433 +0.00(+0.02%)
Dec 28, 2009 18.52 18.53 18.34 18.43 3,274,029 -0.07(-0.39%)
Dec 24, 2009 18.53 18.58 18.32 18.50 1,438,836 +0.07(+0.38%)
Dec 23, 2009 18.47 18.48 18.26 18.43 5,361,405 +0.04(+0.23%)
Dec 22, 2009 18.54 18.61 18.36 18.39 4,947,552 -0.10(-0.57%)
Dec 21, 2009 18.30 18.51 18.30 18.49 10,236,667 +0.22(+1.21%)
Dec 18, 2009 18.11 18.30 18.09 18.27 12,551,036 +0.17(+0.95%)
Dec 17, 2009 17.80 18.21 17.57 18.10 16,925,330 +0.40(+2.27%)
Dec 16, 2009 17.72 17.90 17.62 17.70 7,126,923 +0.01(+0.04%)
Dec 15, 2009 17.63 17.84 17.55 17.69 6,165,478 -0.03(-0.16%)
Dec 14, 2009 17.74 17.75 17.67 17.72 6,226,926 +0.20(+1.12%)
Dec 11, 2009 17.59 17.65 17.48 17.52 4,774,990 -0.01(-0.08%)
Dec 10, 2009 17.43 17.63 17.34 17.54 7,196,487 -0.03(-0.19%)
Dec 09, 2009 17.36 17.61 17.28 17.57 14,808,921 +0.23(+1.30%)
Dec 08, 2009 17.48 17.48 17.20 17.35 8,091,371 -0.26(-1.48%)
Dec 07, 2009 17.63 17.78 17.54 17.61 6,312,050 -0.00(-0.01%)
Dec 04, 2009 17.53 17.75 17.28 17.61 9,162,257 +0.23(+1.33%)
Dec 03, 2009 17.43 17.66 17.35 17.38 4,814,833 -0.09(-0.53%)
Dec 02, 2009 17.52 17.69 17.43 17.47 6,446,760 -0.01(-0.07%)
Dec 01, 2009 17.34 17.58 17.31 17.48 7,576,000 +0.24(+1.40%)
Nov 30, 2009 17.26 17.33 17.09 17.24 10,023,114 -0.06(-0.35%)
Nov 27, 2009 17.14 17.46 17.02 17.30 4,017,003 -0.20(-1.13%)
Nov 25, 2009 17.41 17.53 17.37 17.50 3,433,738 +0.04(+0.21%)
Nov 24, 2009 17.67 17.69 17.37 17.46 8,516,383 -0.17(-0.97%)
Nov 23, 2009 17.54 17.71 17.54 17.63 5,096,069 +0.21(+1.19%)
Nov 20, 2009 17.39 17.47 17.30 17.43 6,793,862 +0.00(+0.01%)
Nov 19, 2009 17.42 17.56 17.25 17.43 5,634,634 -0.15(-0.86%)
Nov 18, 2009 17.79 17.83 17.52 17.58 6,738,016 -0.26(-1.46%)
Nov 17, 2009 17.74 17.84 17.66 17.84 7,897,479 +0.07(+0.38%)
Nov 16, 2009 17.81 17.95 17.67 17.77 6,545,127 +0.12(+0.67%)
Nov 13, 2009 17.55 17.74 17.46 17.65 6,098,283 +0.08(+0.43%)
Nov 12, 2009 17.64 17.80 17.53 17.57 5,026,769 -0.04(-0.21%)
Nov 11, 2009 17.74 17.74 17.48 17.61 6,137,361 -0.06(-0.36%)
Nov 10, 2009 17.67 17.84 17.54 17.67 6,021,464 +0.03(+0.19%)
Nov 09, 2009 17.55 17.72 17.52 17.64 7,135,906 +0.14(+0.82%)
Nov 06, 2009 17.26 17.52 17.26 17.50 8,224,082 +0.11(+0.62%)
Nov 05, 2009 17.16 17.47 17.10 17.39 8,197,302 +0.37(+2.17%)
Nov 04, 2009 16.83 17.21 16.80 17.02 12,396,522 +0.25(+1.48%)
Nov 03, 2009 16.65 16.77 16.54 16.77 9,140,951 +0.10(+0.63%)
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.