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, 2009 19.71 19.76 19.15 19.38 7,461,226 +0.13(+0.69%)
Mar 30, 2009 19.45 19.53 19.09 19.25 6,763,683 -0.92(-4.57%)
Mar 26, 2009 20.17 20.26 19.77 20.17 10,636,874 +0.30(+1.53%)
Mar 25, 2009 19.73 20.34 19.41 19.87 6,613,212 +0.15(+0.78%)
Mar 24, 2009 19.88 20.01 19.61 19.72 5,885,787 -0.37(-1.83%)
Mar 23, 2009 19.67 20.13 19.59 20.08 10,605,720 +0.92(+4.81%)
Mar 20, 2009 19.67 19.77 19.01 19.16 9,097,331 -0.50(-2.55%)
Mar 19, 2009 20.20 20.32 19.53 19.66 13,172,383 -0.35(-1.77%)
Mar 18, 2009 20.13 20.30 19.43 20.02 14,605,288 +0.26(+1.32%)
Mar 17, 2009 19.14 19.76 19.04 19.76 6,631,267 +0.44(+2.26%)
Mar 16, 2009 19.22 19.73 19.22 19.32 9,718,515 -0.02(-0.13%)
Mar 13, 2009 19.46 19.51 19.07 19.34 0 -0.11(-0.57%)
Mar 12, 2009 18.57 19.55 18.45 19.46 13,966,010 +0.82(+4.41%)
Mar 11, 2009 18.22 18.78 18.12 18.63 11,852,678 +0.36(+1.98%)
Mar 10, 2009 17.52 18.29 17.39 18.27 14,829,699 +1.10(+6.41%)
Mar 09, 2009 17.36 17.58 17.06 17.17 10,002,628 -0.46(-2.60%)
Mar 06, 2009 17.91 18.15 17.23 17.63 0 -0.14(-0.78%)
Mar 05, 2009 18.14 18.64 17.63 17.77 10,112,427 -0.81(-4.37%)
Mar 04, 2009 17.98 18.96 17.98 18.58 11,571,107 +1.13(+6.45%)
Mar 02, 2009 18.04 18.32 17.42 17.45 10,142,051 -0.69(-3.82%)
Feb 27, 2009 18.14 18.34 17.95 18.15 0 -0.25(-1.34%)
Feb 26, 2009 18.67 18.91 18.35 18.39 6,435,325 -0.17(-0.92%)
Feb 25, 2009 18.66 18.91 18.24 18.57 7,576,098 -0.24(-1.25%)
Feb 24, 2009 18.48 18.86 18.23 18.80 7,099,901 +0.45(+2.45%)
Feb 23, 2009 18.91 19.07 18.29 18.35 8,976,101 -0.40(-2.12%)
Feb 20, 2009 18.72 19.34 18.34 18.75 9,825,497 -0.27(-1.43%)
Feb 19, 2009 19.26 19.54 18.97 19.02 7,910,867 -0.25(-1.28%)
Feb 18, 2009 19.32 19.44 18.96 19.27 8,948,650 -0.05(-0.24%)
Feb 17, 2009 19.44 19.68 19.00 19.31 7,588,255 -0.84(-4.19%)
Feb 13, 2009 20.16 20.51 20.05 20.16 4,663,137 +0.01(+0.04%)
Feb 12, 2009 19.82 20.17 19.59 20.15 5,026,165 -0.01(-0.04%)
Feb 11, 2009 20.06 20.36 19.95 20.16 6,026,128 +0.18(+0.88%)
Feb 10, 2009 20.50 20.83 19.86 19.98 6,492,529 -0.73(-3.50%)
Feb 09, 2009 20.88 21.07 20.55 20.71 6,828,596 -0.22(-1.06%)
Feb 06, 2009 20.69 21.09 20.56 20.93 6,704,552 +0.20(+0.98%)
Feb 05, 2009 20.00 20.82 19.88 20.72 7,456,650 +0.54(+2.67%)
Feb 04, 2009 20.10 20.56 20.01 20.18 7,346,636 +0.11(+0.53%)
Feb 03, 2009 19.99 20.18 19.67 20.08 5,526,171 +0.21(+1.04%)
Feb 02, 2009 19.77 20.03 19.60 19.87 6,713,343 -0.13(-0.63%)
Jan 30, 2009 20.17 20.36 19.85 20.00 0 -0.27(-1.34%)
Jan 29, 2009 20.34 20.54 20.03 20.27 5,889,667 -0.37(-1.80%)
Jan 28, 2009 20.79 20.85 20.49 20.64 7,250,012 +0.16(+0.80%)
Jan 27, 2009 20.12 20.53 19.80 20.47 9,114,654 +0.41(+2.05%)
Jan 26, 2009 19.09 20.42 19.06 20.06 15,893,428 +1.71(+9.29%)
Jan 23, 2009 18.19 18.59 17.88 18.36 8,737,531 -0.14(-0.75%)
Jan 22, 2009 18.41 18.70 18.06 18.50 5,930,757 -0.17(-0.92%)
Jan 21, 2009 18.60 18.72 18.14 18.67 7,072,475 +0.23(+1.26%)
Jan 20, 2009 19.15 19.28 18.41 18.44 7,278,844 -0.84(-4.38%)
Jan 16, 2009 19.63 19.72 18.98 19.28 6,405,583 -0.07(-0.37%)
Jan 15, 2009 19.01 19.47 18.60 19.35 6,607,894 +0.44(+2.31%)
Jan 14, 2009 18.72 19.14 18.60 18.92 7,072,651 -0.04(-0.19%)
Jan 13, 2009 19.40 19.48 18.70 18.95 8,595,924 -0.56(-2.88%)
Jan 12, 2009 19.49 19.59 19.33 19.51 4,629,837 -0.01(-0.07%)
Jan 09, 2009 19.98 20.08 19.40 19.53 4,484,145 -0.33(-1.66%)
Jan 08, 2009 20.04 20.04 19.52 19.86 6,095,734 -0.24(-1.17%)
Jan 07, 2009 20.29 20.44 20.00 20.09 6,807,383 -0.55(-2.68%)
Jan 06, 2009 20.40 20.86 20.36 20.65 5,286,421 +0.30(+1.48%)
Jan 05, 2009 20.52 20.59 20.13 20.35 6,342,942 -0.32(-1.54%)
Jan 02, 2009 20.22 20.73 20.00 20.66 0 +0.43(+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.