Skip to main content

Danaher Corp (NY: DHR )

263.88 -2.12 (-0.80%)
Streaming Delayed Price Updated: 9:33 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 35.25 35.46 35.02 35.06 4,251,976 -0.27(-0.78%)
Feb 25, 2010 35.03 35.41 34.55 35.33 4,615,519 +0.01(+0.04%)
Feb 24, 2010 35.52 35.53 35.03 35.32 4,714,665 -0.06(-0.16%)
Feb 23, 2010 35.82 35.92 35.26 35.37 3,693,320 -0.53(-1.47%)
Feb 22, 2010 36.16 36.16 35.64 35.90 3,382,404 -0.09(-0.26%)
Feb 19, 2010 35.74 36.16 35.70 36.00 4,108,990 +0.22(+0.61%)
Feb 18, 2010 35.69 35.89 35.61 35.78 3,337,101 +0.12(+0.35%)
Feb 17, 2010 35.40 35.69 35.17 35.65 7,848,296 +0.82(+2.35%)
Feb 16, 2010 34.38 34.86 34.20 34.83 3,321,871 +0.74(+2.18%)
Feb 12, 2010 33.72 34.09 34.09 34.09 10,390,435 +0.01(+0.04%)
Feb 11, 2010 33.53 34.10 33.23 34.08 3,032,104 +0.44(+1.30%)
Feb 10, 2010 33.66 33.87 33.26 33.64 3,269,450 +0.04(+0.13%)
Feb 09, 2010 33.61 33.79 33.24 33.60 4,523,745 +0.35(+1.05%)
Feb 08, 2010 33.30 33.57 33.16 33.25 4,184,443 -0.41(-1.21%)
Feb 05, 2010 33.54 33.77 33.08 33.65 6,803,294 +0.11(+0.34%)
Feb 04, 2010 34.30 34.41 33.51 33.54 4,273,015 -1.00(-2.90%)
Feb 03, 2010 34.36 34.66 34.13 34.54 3,404,580 -0.09(-0.26%)
Feb 02, 2010 34.14 34.67 33.93 34.63 4,457,658 +0.74(+2.19%)
Feb 01, 2010 33.95 34.10 33.69 33.89 5,280,476 +0.07(+0.21%)
Jan 29, 2010 34.57 34.60 33.78 33.82 4,787,029 -0.72(-2.07%)
Jan 28, 2010 34.23 35.06 34.01 34.53 5,719,759 -0.63(-1.79%)
Jan 27, 2010 34.98 35.21 34.55 35.16 3,110,068 +0.06(+0.18%)
Jan 26, 2010 35.28 35.40 34.95 35.10 2,893,900 -0.22(-0.62%)
Jan 25, 2010 35.20 35.51 35.00 35.32 3,593,374 +0.51(+1.46%)
Jan 22, 2010 35.28 35.37 34.80 34.81 4,009,331 -0.60(-1.69%)
Jan 21, 2010 35.95 36.15 35.39 35.41 3,470,345 -0.61(-1.68%)
Jan 20, 2010 36.15 36.18 35.76 36.01 2,166,618 -0.39(-1.07%)
Jan 19, 2010 36.16 36.49 36.02 36.40 3,073,932 +0.28(+0.79%)
Jan 15, 2010 36.61 36.12 36.12 36.12 9,770,309 -0.46(-1.26%)
Jan 14, 2010 36.41 36.65 36.27 36.58 2,006,720 +0.15(+0.42%)
Jan 13, 2010 36.34 36.59 36.21 36.43 2,656,785 +0.09(+0.25%)
Jan 12, 2010 36.59 36.90 36.23 36.34 4,066,482 -0.51(-1.39%)
Jan 11, 2010 36.76 36.98 36.49 36.85 3,758,706 +0.41(+1.13%)
Jan 08, 2010 35.74 36.48 35.46 36.44 4,749,820 +0.50(+1.40%)
Jan 07, 2010 35.66 36.01 35.64 35.93 3,510,365 +0.29(+0.82%)
Jan 06, 2010 35.44 35.68 35.16 35.64 3,967,671 +0.07(+0.19%)
Jan 05, 2010 35.55 35.60 35.21 35.57 3,600,940 -0.04(-0.12%)
Jan 04, 2010 35.77 35.87 35.31 35.62 4,161,183 -0.02(-0.07%)
Dec 31, 2009 35.96 35.64 35.64 35.64 3,628,550 -0.27(-0.77%)
Dec 30, 2009 35.72 36.10 35.72 35.91 1,812,492 -0.01(-0.03%)
Dec 29, 2009 35.83 36.09 35.77 35.92 1,947,921 +0.02(+0.05%)
Dec 28, 2009 36.08 36.09 35.73 35.91 1,680,468 -0.14(-0.39%)
Dec 24, 2009 36.10 36.20 35.69 36.05 738,515 +0.14(+0.38%)
Dec 23, 2009 35.99 36.00 35.58 35.91 2,751,860 +0.08(+0.22%)
Dec 22, 2009 36.12 36.27 35.77 35.83 2,539,441 -0.20(-0.57%)
Dec 21, 2009 35.65 36.06 35.65 36.03 5,254,197 +0.43(+1.21%)
Dec 18, 2009 35.29 35.65 35.24 35.60 6,442,099 +0.34(+0.95%)
Dec 17, 2009 34.69 35.47 34.24 35.27 8,687,303 +0.78(+2.27%)
Dec 16, 2009 34.52 34.87 34.32 34.48 3,658,052 +0.01(+0.04%)
Dec 15, 2009 34.36 34.75 34.20 34.47 3,164,569 -0.06(-0.16%)
Dec 14, 2009 34.56 34.59 34.42 34.53 3,196,108 +0.38(+1.12%)
Dec 11, 2009 34.26 34.39 34.05 34.14 2,450,870 -0.03(-0.08%)
Dec 10, 2009 33.96 34.35 33.78 34.17 3,693,757 -0.07(-0.19%)
Dec 09, 2009 33.83 34.30 33.66 34.24 7,601,008 +0.44(+1.30%)
Dec 08, 2009 34.05 34.05 33.52 33.80 4,153,076 -0.51(-1.48%)
Dec 07, 2009 34.36 34.64 34.17 34.30 3,239,800 -0.00(-0.01%)
Dec 04, 2009 34.15 34.58 33.66 34.31 4,702,732 +0.45(+1.33%)
Dec 03, 2009 33.97 34.41 33.81 33.86 2,471,320 -0.18(-0.53%)
Dec 02, 2009 34.13 34.46 33.96 34.04 3,308,943 -0.02(-0.07%)
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.