Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.08 18.19 17.97 17.99 8,286,957 -0.14(-0.78%)
Feb 25, 2010 17.98 18.17 17.73 18.13 8,995,490 +0.01(+0.04%)
Feb 24, 2010 18.22 18.23 17.97 18.12 9,188,723 -0.03(-0.16%)
Feb 23, 2010 18.38 18.43 18.09 18.15 7,198,156 -0.27(-1.47%)
Feb 22, 2010 18.55 18.55 18.29 18.42 6,592,192 -0.05(-0.26%)
Feb 19, 2010 18.34 18.55 18.32 18.47 8,008,283 +0.11(+0.61%)
Feb 18, 2010 18.31 18.41 18.27 18.36 6,503,897 +0.06(+0.35%)
Feb 17, 2010 18.16 18.31 18.05 18.29 15,296,063 +0.42(+2.35%)
Feb 16, 2010 17.64 17.89 17.55 17.87 6,474,215 +0.38(+2.18%)
Feb 12, 2010 17.30 17.49 17.49 17.49 20,250,606 +0.01(+0.04%)
Feb 11, 2010 17.20 17.50 17.05 17.48 5,909,469 +0.22(+1.30%)
Feb 10, 2010 17.27 17.38 17.06 17.26 6,372,049 +0.02(+0.13%)
Feb 09, 2010 17.25 17.34 17.05 17.24 8,816,626 +0.18(+1.05%)
Feb 08, 2010 17.09 17.22 17.01 17.06 8,155,339 -0.21(-1.21%)
Feb 05, 2010 17.21 17.33 16.97 17.27 13,259,390 +0.06(+0.34%)
Feb 04, 2010 17.60 17.65 17.19 17.21 8,327,961 -0.51(-2.90%)
Feb 03, 2010 17.63 17.79 17.51 17.72 6,635,413 -0.05(-0.26%)
Feb 02, 2010 17.52 17.79 17.41 17.77 8,687,825 +0.38(+2.19%)
Feb 01, 2010 17.42 17.50 17.29 17.39 10,291,469 +0.04(+0.21%)
Jan 29, 2010 17.74 17.75 17.33 17.35 9,329,759 -0.37(-2.07%)
Jan 28, 2010 17.56 17.99 17.45 17.72 11,147,617 -0.32(-1.79%)
Jan 27, 2010 17.95 18.07 17.73 18.04 6,061,418 +0.03(+0.18%)
Jan 26, 2010 18.10 18.16 17.93 18.01 5,640,113 -0.11(-0.62%)
Jan 25, 2010 18.06 18.22 17.96 18.12 7,003,365 +0.26(+1.46%)
Jan 22, 2010 18.10 18.15 17.85 17.86 7,814,051 -0.31(-1.69%)
Jan 21, 2010 18.45 18.55 18.16 18.17 6,763,585 -0.31(-1.68%)
Jan 20, 2010 18.55 18.56 18.35 18.48 4,222,665 -0.20(-1.07%)
Jan 19, 2010 18.55 18.72 18.48 18.68 5,990,991 +0.15(+0.79%)
Jan 15, 2010 18.79 18.53 18.53 18.53 19,042,002 -0.24(-1.26%)
Jan 14, 2010 18.68 18.81 18.61 18.77 3,911,031 +0.08(+0.42%)
Jan 13, 2010 18.65 18.78 18.58 18.69 5,177,985 +0.05(+0.25%)
Jan 12, 2010 18.77 18.93 18.59 18.64 7,925,437 -0.26(-1.39%)
Jan 11, 2010 18.86 18.97 18.72 18.91 7,325,592 +0.21(+1.13%)
Jan 08, 2010 18.34 18.72 18.20 18.70 9,257,238 +0.26(+1.40%)
Jan 07, 2010 18.30 18.48 18.29 18.44 6,841,583 +0.15(+0.82%)
Jan 06, 2010 18.18 18.31 18.04 18.29 7,732,858 +0.03(+0.19%)
Jan 05, 2010 18.24 18.26 18.07 18.25 7,018,112 -0.02(-0.12%)
Jan 04, 2010 18.35 18.40 18.12 18.27 8,110,005 -0.01(-0.07%)
Dec 31, 2009 18.45 18.29 18.29 18.29 7,071,921 -0.14(-0.77%)
Dec 30, 2009 18.33 18.52 18.33 18.43 3,532,485 -0.00(-0.03%)
Dec 29, 2009 18.38 18.52 18.35 18.43 3,796,433 +0.00(+0.02%)
Dec 28, 2009 18.52 18.53 18.34 18.43 3,274,029 -0.07(-0.39%)
Dec 24, 2009 18.53 18.58 18.32 18.50 1,438,836 +0.07(+0.38%)
Dec 23, 2009 18.47 18.48 18.26 18.43 5,361,405 +0.04(+0.23%)
Dec 22, 2009 18.54 18.61 18.36 18.39 4,947,552 -0.10(-0.57%)
Dec 21, 2009 18.30 18.51 18.30 18.49 10,236,667 +0.22(+1.21%)
Dec 18, 2009 18.11 18.30 18.09 18.27 12,551,036 +0.17(+0.95%)
Dec 17, 2009 17.80 18.21 17.57 18.10 16,925,330 +0.40(+2.27%)
Dec 16, 2009 17.72 17.90 17.62 17.70 7,126,923 +0.01(+0.04%)
Dec 15, 2009 17.63 17.84 17.55 17.69 6,165,478 -0.03(-0.16%)
Dec 14, 2009 17.74 17.75 17.67 17.72 6,226,926 +0.20(+1.12%)
Dec 11, 2009 17.59 17.65 17.48 17.52 4,774,990 -0.01(-0.08%)
Dec 10, 2009 17.43 17.63 17.34 17.54 7,196,487 -0.03(-0.19%)
Dec 09, 2009 17.36 17.61 17.28 17.57 14,808,921 +0.23(+1.30%)
Dec 08, 2009 17.48 17.48 17.20 17.35 8,091,371 -0.26(-1.48%)
Dec 07, 2009 17.63 17.78 17.54 17.61 6,312,050 -0.00(-0.01%)
Dec 04, 2009 17.53 17.75 17.28 17.61 9,162,257 +0.23(+1.33%)
Dec 03, 2009 17.43 17.66 17.35 17.38 4,814,833 -0.09(-0.53%)
Dec 02, 2009 17.52 17.69 17.43 17.47 6,446,760 -0.01(-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.