Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.33 12.47 12.20 12.34 0 -0.17(-1.34%)
Feb 26, 2009 12.69 12.85 12.47 12.50 9,467,537 -0.12(-0.92%)
Feb 25, 2009 12.69 12.86 12.40 12.62 11,145,822 -0.16(-1.26%)
Feb 24, 2009 12.56 12.82 12.39 12.78 10,445,249 +0.31(+2.45%)
Feb 23, 2009 12.85 12.96 12.43 12.47 13,205,481 -0.27(-2.12%)
Feb 20, 2009 12.72 13.15 12.46 12.74 14,455,097 -0.18(-1.43%)
Feb 19, 2009 13.09 13.28 12.89 12.93 11,638,328 -0.17(-1.28%)
Feb 18, 2009 13.13 13.22 12.89 13.10 13,165,095 -0.03(-0.24%)
Feb 17, 2009 13.21 13.38 12.91 13.13 11,163,706 -0.57(-4.19%)
Feb 13, 2009 13.70 13.94 13.63 13.70 6,860,324 +0.00(+0.04%)
Feb 12, 2009 13.47 13.71 13.32 13.70 7,394,405 -0.00(-0.04%)
Feb 11, 2009 13.63 13.84 13.56 13.70 8,865,532 +0.12(+0.88%)
Feb 10, 2009 13.93 14.16 13.50 13.58 9,551,694 -0.49(-3.50%)
Feb 09, 2009 14.19 14.32 13.97 14.07 10,046,110 -0.15(-1.06%)
Feb 06, 2009 14.07 14.34 13.98 14.23 9,863,618 +0.14(+0.98%)
Feb 05, 2009 13.60 14.16 13.52 14.09 10,970,091 +0.37(+2.67%)
Feb 04, 2009 13.66 13.97 13.60 13.72 10,808,240 +0.07(+0.53%)
Feb 03, 2009 13.59 13.72 13.37 13.65 8,130,005 +0.14(+1.04%)
Feb 02, 2009 13.44 13.62 13.32 13.51 9,876,552 -0.09(-0.63%)
Jan 30, 2009 13.71 13.84 13.49 13.59 0 -0.18(-1.34%)
Jan 29, 2009 13.82 13.96 13.62 13.78 8,664,774 -0.25(-1.80%)
Jan 28, 2009 14.13 14.17 13.93 14.03 10,666,089 +0.11(+0.80%)
Jan 27, 2009 13.67 13.96 13.46 13.92 13,409,317 +0.28(+2.05%)
Jan 26, 2009 12.98 13.88 12.96 13.64 23,382,130 +1.16(+9.29%)
Jan 23, 2009 12.37 12.63 12.15 12.48 12,854,501 -0.09(-0.75%)
Jan 22, 2009 12.51 12.71 12.28 12.57 8,725,224 -0.12(-0.92%)
Jan 21, 2009 12.65 12.72 12.33 12.69 10,404,900 +0.16(+1.26%)
Jan 20, 2009 13.02 13.11 12.51 12.53 10,708,507 -0.57(-4.38%)
Jan 16, 2009 13.34 13.41 12.90 13.11 9,423,781 -0.05(-0.37%)
Jan 15, 2009 12.92 13.23 12.64 13.15 9,721,417 +0.30(+2.31%)
Jan 14, 2009 12.72 13.01 12.64 12.86 10,405,159 -0.02(-0.19%)
Jan 13, 2009 13.19 13.24 12.71 12.88 12,646,170 -0.38(-2.88%)
Jan 12, 2009 13.25 13.32 13.14 13.26 6,811,334 -0.01(-0.07%)
Jan 09, 2009 13.58 13.65 13.19 13.27 6,596,995 -0.22(-1.66%)
Jan 08, 2009 13.62 13.62 13.27 13.50 8,967,936 -0.16(-1.17%)
Jan 07, 2009 13.79 13.89 13.59 13.66 10,014,901 -0.38(-2.68%)
Jan 06, 2009 13.86 14.18 13.84 14.03 7,777,289 +0.20(+1.48%)
Jan 05, 2009 13.95 13.99 13.68 13.83 9,331,624 -0.22(-1.54%)
Jan 02, 2009 13.74 14.09 13.60 14.05 0 +0.29(+2.10%)
Jan 01, 2009 13.52 13.83 13.52 13.76 0 +0.00(+0.00%)
Dec 31, 2008 13.52 13.83 13.52 13.76 8,041,630 +0.24(+1.80%)
Dec 30, 2008 13.32 13.55 13.27 13.51 7,658,149 +0.25(+1.85%)
Dec 29, 2008 13.26 13.35 13.02 13.27 6,987,945 -0.04(-0.27%)
Dec 26, 2008 13.30 13.33 13.18 13.30 2,724,089 +0.01(+0.11%)
Dec 24, 2008 13.13 13.33 13.07 13.29 2,690,859 +0.15(+1.13%)
Dec 23, 2008 13.43 13.50 13.02 13.14 9,505,926 -0.09(-0.70%)
Dec 22, 2008 13.41 13.43 13.01 13.23 8,297,294 -0.14(-1.07%)
Dec 19, 2008 13.51 13.65 13.28 13.38 10,567,613 +0.01(+0.07%)
Dec 18, 2008 13.10 13.48 13.02 13.37 15,427,791 +0.26(+1.96%)
Dec 17, 2008 13.06 13.32 12.92 13.11 11,737,448 -0.08(-0.59%)
Dec 16, 2008 12.34 13.30 12.23 13.19 15,967,099 +0.91(+7.44%)
Dec 15, 2008 12.38 12.45 12.12 12.27 11,652,464 -0.06(-0.45%)
Dec 12, 2008 11.83 12.45 11.63 12.33 0 +0.26(+2.15%)
Dec 11, 2008 12.34 12.45 11.94 12.07 13,367,719 -0.37(-2.97%)
Dec 10, 2008 12.27 12.54 12.26 12.44 11,402,710 +0.35(+2.85%)
Dec 09, 2008 12.04 12.53 11.88 12.09 20,589,954 -0.53(-4.20%)
Dec 08, 2008 12.37 12.89 12.28 12.62 12,893,639 +0.40(+3.24%)
Dec 05, 2008 12.05 12.33 11.47 12.23 11,484,496 +0.17(+1.41%)
Dec 04, 2008 12.22 12.52 11.88 12.06 13,616,439 -0.34(-2.71%)
Dec 03, 2008 11.70 12.40 11.60 12.39 19,719,382 +0.31(+2.57%)
Dec 02, 2008 12.45 12.49 11.91 12.08 19,490,294 -0.20(-1.62%)
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.