Danaher Corp (NY: DHR )

304.18 USD +2.80 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.57 27.63 26.78 27.11 5,334,916 +0.19(+0.69%)
Mar 30, 2009 27.20 27.31 26.70 26.92 4,836,160 -1.29(-4.57%)
Mar 26, 2009 28.20 28.33 27.64 28.21 7,605,564 +0.42(+1.53%)
Mar 25, 2009 27.59 28.45 27.14 27.79 4,728,570 +0.21(+0.78%)
Mar 24, 2009 27.80 27.99 27.42 27.58 4,208,448 -0.51(-1.83%)
Mar 23, 2009 27.51 28.15 27.39 28.09 7,583,288 +1.29(+4.81%)
Mar 20, 2009 27.50 27.66 26.58 26.80 6,504,762 -0.70(-2.55%)
Mar 19, 2009 28.25 28.42 27.32 27.50 9,418,500 -0.50(-1.77%)
Mar 18, 2009 28.16 28.39 27.17 28.00 10,443,054 +0.37(+1.32%)
Mar 17, 2009 26.77 27.63 26.63 27.63 4,741,480 +0.61(+2.26%)
Mar 16, 2009 26.89 27.59 26.89 27.02 6,948,920 -0.04(-0.13%)
Mar 13, 2009 27.21 27.28 26.67 27.05 0 -0.15(-0.57%)
Mar 12, 2009 25.98 27.33 25.80 27.21 9,985,958 +1.15(+4.41%)
Mar 11, 2009 25.48 26.26 25.34 26.06 8,474,886 +0.50(+1.98%)
Mar 10, 2009 24.50 25.58 24.33 25.55 10,603,512 +1.54(+6.41%)
Mar 09, 2009 24.27 24.59 23.86 24.01 7,152,066 -0.64(-2.60%)
Mar 06, 2009 25.05 25.39 24.09 24.66 0 -0.19(-0.78%)
Mar 05, 2009 25.37 26.07 24.66 24.85 7,230,574 -1.14(-4.37%)
Mar 04, 2009 25.14 26.52 25.14 25.99 8,273,558 +1.58(+6.45%)
Mar 02, 2009 25.23 25.62 24.36 24.41 7,251,756 -0.97(-3.82%)
Feb 27, 2009 25.36 25.66 25.11 25.38 0 -0.35(-1.34%)
Feb 26, 2009 26.11 26.44 25.66 25.73 4,601,378 -0.24(-0.92%)
Feb 25, 2009 26.10 26.45 25.50 25.96 5,417,052 -0.33(-1.25%)
Feb 24, 2009 25.84 26.38 25.50 26.30 5,076,562 +0.63(+2.45%)
Feb 23, 2009 26.45 26.67 25.58 25.67 6,418,080 -0.55(-2.12%)
Feb 20, 2009 26.18 27.05 25.64 26.22 7,025,414 -0.38(-1.43%)
Feb 19, 2009 26.94 27.33 26.52 26.60 5,656,418 -0.34(-1.28%)
Feb 18, 2009 27.02 27.20 26.51 26.95 6,398,452 -0.07(-0.24%)
Feb 17, 2009 27.18 27.52 26.57 27.01 5,425,744 -1.18(-4.19%)
Feb 13, 2009 28.19 28.68 28.04 28.19 3,334,230 +0.01(+0.04%)
Feb 12, 2009 27.73 28.21 27.40 28.18 3,593,802 -0.01(-0.04%)
Feb 11, 2009 28.05 28.48 27.89 28.19 4,308,794 +0.25(+0.88%)
Feb 10, 2009 28.67 29.14 27.77 27.95 4,642,280 -1.01(-3.50%)
Feb 09, 2009 29.20 29.46 28.75 28.96 4,882,574 -0.31(-1.06%)
Feb 06, 2009 28.94 29.50 28.76 29.27 4,793,880 +0.28(+0.98%)
Feb 05, 2009 27.98 29.12 27.81 28.99 5,331,644 +0.76(+2.67%)
Feb 04, 2009 28.11 28.75 27.99 28.23 5,252,982 +0.15(+0.53%)
Feb 03, 2009 27.95 28.23 27.51 28.08 3,951,316 +0.29(+1.04%)
Feb 02, 2009 27.65 28.01 27.41 27.79 4,800,166 -0.17(-0.63%)
Jan 30, 2009 28.21 28.47 27.75 27.96 0 -0.38(-1.34%)
Jan 29, 2009 28.45 28.73 28.02 28.34 4,211,222 -0.52(-1.80%)
Jan 28, 2009 29.08 29.16 28.66 28.86 5,183,894 +0.23(+0.80%)
Jan 27, 2009 28.14 28.71 27.70 28.64 6,517,148 +0.58(+2.05%)
Jan 26, 2009 26.70 28.56 26.66 28.06 11,364,098 +2.39(+9.29%)
Jan 23, 2009 25.45 26.00 25.00 25.67 6,247,498 -0.20(-0.75%)
Jan 22, 2009 25.75 26.16 25.26 25.87 4,240,602 -0.24(-0.92%)
Jan 21, 2009 26.02 26.17 25.37 26.11 5,056,952 +0.33(+1.26%)
Jan 20, 2009 26.79 26.97 25.75 25.79 5,204,510 -1.18(-4.38%)
Jan 16, 2009 27.45 27.58 26.55 26.96 4,580,112 -0.10(-0.37%)
Jan 15, 2009 26.58 27.23 26.01 27.07 4,724,768 +0.61(+2.31%)
Jan 14, 2009 26.18 26.77 26.01 26.45 5,057,078 -0.05(-0.19%)
Jan 13, 2009 27.14 27.25 26.16 26.50 6,146,246 -0.79(-2.88%)
Jan 12, 2009 27.25 27.40 27.03 27.29 3,310,420 -0.02(-0.07%)
Jan 09, 2009 27.94 28.09 27.13 27.31 3,206,248 -0.46(-1.66%)
Jan 08, 2009 28.03 28.03 27.30 27.77 4,358,564 -0.33(-1.17%)
Jan 07, 2009 28.38 28.58 27.97 28.10 4,867,406 -0.77(-2.68%)
Jan 06, 2009 28.52 29.17 28.47 28.88 3,779,890 +0.42(+1.48%)
Jan 05, 2009 28.70 28.80 28.16 28.45 4,535,322 -0.45(-1.54%)
Jan 02, 2009 28.28 28.99 27.98 28.90 0 +0.59(+2.10%)
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.