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, 2010 28.82 28.87 28.52 28.60 6,292,408 -0.35(-1.20%)
Mar 30, 2010 28.69 29.02 28.49 28.95 13,855,529 +1.26(+4.54%)
Mar 29, 2010 27.53 27.74 27.43 27.69 4,324,350 +0.27(+0.98%)
Mar 26, 2010 27.39 27.71 27.35 27.42 5,277,458 +0.05(+0.20%)
Mar 25, 2010 27.43 27.69 27.29 27.37 5,922,239 +0.04(+0.14%)
Mar 24, 2010 27.59 27.62 27.32 27.33 4,555,557 -0.41(-1.48%)
Mar 23, 2010 27.68 27.84 27.53 27.74 3,947,290 +0.03(+0.12%)
Mar 22, 2010 27.47 27.79 27.40 27.71 3,160,386 +0.17(+0.62%)
Mar 19, 2010 28.04 28.04 27.45 27.54 5,640,852 -0.36(-1.30%)
Mar 18, 2010 27.65 27.91 27.50 27.90 5,605,694 +0.21(+0.75%)
Mar 17, 2010 27.98 28.04 27.61 27.69 7,614,654 -0.20(-0.73%)
Mar 16, 2010 27.98 27.99 27.71 27.89 5,206,908 -0.01(-0.05%)
Mar 15, 2010 27.71 27.91 27.67 27.91 3,240,702 -0.04(-0.13%)
Mar 12, 2010 28.25 28.25 27.75 27.94 3,729,724 -0.06(-0.20%)
Mar 11, 2010 27.72 28.00 27.52 28.00 6,533,471 +0.13(+0.46%)
Mar 10, 2010 27.69 27.95 27.66 27.87 6,062,991 +0.13(+0.48%)
Mar 09, 2010 27.38 27.76 27.38 27.74 6,003,533 +0.34(+1.24%)
Mar 08, 2010 27.46 27.52 27.31 27.40 2,203,727 -0.13(-0.45%)
Mar 05, 2010 27.28 27.54 27.21 27.52 2,868,917 +0.38(+1.40%)
Mar 04, 2010 26.93 27.18 26.88 27.15 3,877,849 +0.21(+0.80%)
Mar 03, 2010 27.13 27.22 26.87 26.93 2,953,636 -0.08(-0.30%)
Mar 02, 2010 27.00 27.08 26.91 27.01 2,938,095 +0.06(+0.23%)
Mar 01, 2010 26.46 26.98 26.37 26.95 6,536,423 +0.49(+1.87%)
Feb 26, 2010 26.60 26.76 26.43 26.46 5,633,701 -0.21(-0.78%)
Feb 25, 2010 26.44 26.72 26.08 26.67 6,115,381 +0.01(+0.04%)
Feb 24, 2010 26.81 26.82 26.44 26.66 6,246,746 -0.04(-0.16%)
Feb 23, 2010 27.03 27.11 26.61 26.70 4,893,504 -0.40(-1.47%)
Feb 22, 2010 27.29 27.29 26.90 27.10 4,481,553 -0.07(-0.26%)
Feb 19, 2010 26.97 27.29 26.95 27.17 5,444,251 +0.16(+0.61%)
Feb 18, 2010 26.93 27.08 26.88 27.00 4,421,528 +0.09(+0.35%)
Feb 17, 2010 26.72 26.93 26.54 26.91 10,398,684 +0.62(+2.35%)
Feb 16, 2010 25.95 26.31 25.82 26.29 4,401,349 +0.56(+2.18%)
Feb 12, 2010 25.45 25.73 25.73 25.73 13,766,919 +0.01(+0.04%)
Feb 11, 2010 25.30 25.74 25.08 25.72 4,017,419 +0.33(+1.30%)
Feb 10, 2010 25.40 25.56 25.10 25.39 4,331,894 +0.03(+0.13%)
Feb 09, 2010 25.37 25.50 25.09 25.36 5,993,784 +0.26(+1.05%)
Feb 08, 2010 25.14 25.34 25.02 25.09 5,544,223 -0.31(-1.21%)
Feb 05, 2010 25.31 25.49 24.97 25.40 9,014,097 +0.09(+0.34%)
Feb 04, 2010 25.89 25.97 25.29 25.31 5,661,577 -0.75(-2.90%)
Feb 03, 2010 25.93 26.16 25.76 26.07 4,510,936 -0.07(-0.26%)
Feb 02, 2010 25.77 26.17 25.61 26.14 5,906,221 +0.56(+2.19%)
Feb 01, 2010 25.62 25.74 25.43 25.58 6,996,423 +0.05(+0.21%)
Jan 29, 2010 26.09 26.11 25.49 25.52 6,342,626 -0.54(-2.07%)
Jan 28, 2010 25.84 26.46 25.67 26.06 7,578,456 -0.48(-1.79%)
Jan 27, 2010 26.40 26.58 26.08 26.54 4,120,718 +0.05(+0.18%)
Jan 26, 2010 26.63 26.72 26.38 26.49 3,834,303 -0.16(-0.62%)
Jan 25, 2010 26.57 26.80 26.41 26.66 4,761,080 +0.38(+1.46%)
Jan 22, 2010 26.63 26.70 26.26 26.27 5,312,206 -0.45(-1.69%)
Jan 21, 2010 27.14 27.28 26.71 26.72 4,598,071 -0.46(-1.68%)
Jan 20, 2010 27.28 27.30 26.99 27.18 2,870,683 -0.29(-1.07%)
Jan 19, 2010 27.29 27.54 27.19 27.47 4,072,840 +0.21(+0.79%)
Jan 15, 2010 27.63 27.26 27.26 27.26 12,945,276 -0.35(-1.26%)
Jan 14, 2010 27.48 27.66 27.37 27.61 2,658,826 +0.11(+0.42%)
Jan 13, 2010 27.43 27.62 27.33 27.49 3,520,136 +0.07(+0.25%)
Jan 12, 2010 27.61 27.85 27.34 27.42 5,387,930 -0.39(-1.39%)
Jan 11, 2010 27.75 27.91 27.54 27.81 4,980,139 +0.31(+1.13%)
Jan 08, 2010 26.98 27.54 26.77 27.50 6,293,324 +0.38(+1.40%)
Jan 07, 2010 26.92 27.18 26.90 27.12 4,651,096 +0.22(+0.82%)
Jan 06, 2010 26.75 26.93 26.54 26.90 5,257,009 +0.05(+0.19%)
Jan 05, 2010 26.83 26.87 26.57 26.85 4,771,105 -0.03(-0.12%)
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.