Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.07 26.08 25.47 25.49 6,349,526 -0.54(-2.07%)
Jan 28, 2010 25.81 26.43 25.64 26.03 7,586,700 -0.48(-1.79%)
Jan 27, 2010 26.37 26.55 26.05 26.51 4,125,201 +0.05(+0.18%)
Jan 26, 2010 26.60 26.69 26.35 26.46 3,838,475 -0.16(-0.62%)
Jan 25, 2010 26.54 26.77 26.38 26.63 4,766,259 +0.38(+1.46%)
Jan 22, 2010 26.60 26.67 26.23 26.24 5,317,986 -0.45(-1.69%)
Jan 21, 2010 27.11 27.25 26.68 26.69 4,603,073 -0.46(-1.68%)
Jan 20, 2010 27.25 27.27 26.96 27.15 2,873,806 -0.29(-1.07%)
Jan 19, 2010 27.26 27.51 27.16 27.44 4,077,271 +0.21(+0.79%)
Jan 15, 2010 27.60 27.23 27.23 27.23 12,959,359 -0.35(-1.26%)
Jan 14, 2010 27.45 27.63 27.34 27.58 2,661,718 +0.11(+0.42%)
Jan 13, 2010 27.40 27.59 27.30 27.46 3,523,966 +0.07(+0.25%)
Jan 12, 2010 27.58 27.82 27.31 27.39 5,393,791 -0.39(-1.39%)
Jan 11, 2010 27.72 27.88 27.51 27.78 4,985,557 +0.31(+1.13%)
Jan 08, 2010 26.95 27.51 26.74 27.47 6,300,171 +0.38(+1.40%)
Jan 07, 2010 26.89 27.15 26.87 27.09 4,656,156 +0.22(+0.82%)
Jan 06, 2010 26.72 26.90 26.51 26.87 5,262,728 +0.05(+0.19%)
Jan 05, 2010 26.80 26.84 26.54 26.82 4,776,295 -0.03(-0.12%)
Jan 04, 2010 26.97 27.04 26.62 26.85 5,519,402 -0.02(-0.07%)
Dec 31, 2009 27.11 26.87 26.87 26.87 4,812,916 -0.21(-0.77%)
Dec 30, 2009 26.93 27.22 26.93 27.08 2,404,093 -0.01(-0.03%)
Dec 29, 2009 27.01 27.21 26.97 27.08 2,583,727 +0.01(+0.05%)
Dec 28, 2009 27.20 27.21 26.94 27.07 2,228,976 -0.11(-0.39%)
Dec 24, 2009 27.22 27.29 26.91 27.18 979,567 +0.10(+0.38%)
Dec 23, 2009 27.13 27.14 26.82 27.07 3,650,072 +0.06(+0.22%)
Dec 22, 2009 27.23 27.34 26.97 27.01 3,368,319 -0.15(-0.57%)
Dec 21, 2009 26.88 27.19 26.88 27.17 6,969,176 +0.32(+1.21%)
Dec 18, 2009 26.61 26.88 26.57 26.84 8,544,811 +0.25(+0.95%)
Dec 17, 2009 26.15 26.74 25.81 26.59 11,522,853 +0.59(+2.27%)
Dec 16, 2009 26.03 26.29 25.88 26.00 4,852,046 +0.01(+0.04%)
Dec 15, 2009 25.90 26.20 25.78 25.99 4,197,489 -0.04(-0.16%)
Dec 14, 2009 26.06 26.08 25.95 26.03 4,239,324 +0.29(+1.12%)
Dec 11, 2009 25.83 25.93 25.67 25.74 3,250,838 -0.02(-0.08%)
Dec 10, 2009 25.60 25.89 25.47 25.76 4,899,406 -0.05(-0.19%)
Dec 09, 2009 25.51 25.86 25.38 25.81 10,081,991 +0.33(+1.30%)
Dec 08, 2009 25.67 25.67 25.27 25.48 5,508,648 -0.38(-1.48%)
Dec 07, 2009 25.90 26.12 25.76 25.86 4,297,276 -0.00(-0.01%)
Dec 04, 2009 25.74 26.07 25.38 25.87 6,237,712 +0.34(+1.33%)
Dec 03, 2009 25.61 25.94 25.49 25.53 3,277,963 -0.14(-0.53%)
Dec 02, 2009 25.73 25.98 25.61 25.66 4,388,988 -0.02(-0.07%)
Dec 01, 2009 25.48 25.82 25.43 25.68 5,157,780 +0.35(+1.40%)
Nov 30, 2009 25.35 25.46 25.10 25.33 6,823,788 -0.09(-0.35%)
Nov 27, 2009 25.18 25.64 25.01 25.42 2,734,797 -0.29(-1.13%)
Nov 25, 2009 25.57 25.75 25.52 25.71 2,337,707 +0.05(+0.21%)
Nov 24, 2009 25.96 25.99 25.52 25.65 5,797,998 -0.25(-0.97%)
Nov 23, 2009 25.76 26.01 25.76 25.90 3,469,430 +0.30(+1.19%)
Nov 20, 2009 25.55 25.66 25.41 25.60 4,625,297 +0.00(+0.01%)
Nov 19, 2009 25.59 25.79 25.34 25.59 3,836,088 -0.22(-0.86%)
Nov 18, 2009 26.13 26.19 25.73 25.82 4,587,276 -0.38(-1.46%)
Nov 17, 2009 26.06 26.20 25.94 26.20 5,376,645 +0.10(+0.38%)
Nov 16, 2009 26.16 26.36 25.96 26.10 4,455,956 +0.18(+0.68%)
Nov 13, 2009 25.77 26.06 25.65 25.92 4,151,743 +0.11(+0.43%)
Nov 12, 2009 25.91 26.15 25.76 25.81 3,422,250 -0.05(-0.21%)
Nov 11, 2009 26.05 26.05 25.68 25.87 4,178,347 -0.09(-0.36%)
Nov 10, 2009 25.95 26.20 25.76 25.96 4,099,444 +0.05(+0.19%)
Nov 09, 2009 25.77 26.03 25.73 25.91 4,858,162 +0.21(+0.82%)
Nov 06, 2009 25.36 25.73 25.36 25.70 5,598,998 +0.16(+0.62%)
Nov 05, 2009 25.21 25.67 25.12 25.54 5,580,766 +0.54(+2.17%)
Nov 04, 2009 24.73 25.28 24.67 25.00 8,439,617 +0.36(+1.48%)
Nov 03, 2009 24.45 24.64 24.29 24.63 6,223,207 +0.15(+0.63%)
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.