Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.15 20.34 19.82 19.97 0 -0.27(-1.34%)
Jan 29, 2009 20.32 20.52 20.01 20.25 5,896,074 -0.37(-1.80%)
Jan 28, 2009 20.77 20.83 20.47 20.62 7,257,899 +0.16(+0.80%)
Jan 27, 2009 20.10 20.51 19.78 20.45 9,124,570 +0.41(+2.05%)
Jan 26, 2009 19.07 20.40 19.04 20.04 15,910,718 +1.70(+9.29%)
Jan 23, 2009 18.17 18.57 17.86 18.34 8,747,036 -0.14(-0.75%)
Jan 22, 2009 18.39 18.68 18.04 18.48 5,937,209 -0.17(-0.92%)
Jan 21, 2009 18.58 18.70 18.12 18.65 7,080,169 +0.23(+1.26%)
Jan 20, 2009 19.13 19.26 18.39 18.42 7,286,763 -0.84(-4.38%)
Jan 16, 2009 19.61 19.70 18.96 19.26 6,412,552 -0.07(-0.37%)
Jan 15, 2009 18.99 19.45 18.58 19.33 6,615,083 +0.44(+2.31%)
Jan 14, 2009 18.70 19.12 18.58 18.90 7,080,345 -0.04(-0.19%)
Jan 13, 2009 19.38 19.46 18.68 18.93 8,605,275 -0.56(-2.88%)
Jan 12, 2009 19.47 19.57 19.31 19.49 4,634,873 -0.01(-0.07%)
Jan 09, 2009 19.96 20.06 19.38 19.51 4,489,024 -0.33(-1.66%)
Jan 08, 2009 20.02 20.02 19.50 19.83 6,102,366 -0.24(-1.17%)
Jan 07, 2009 20.27 20.42 19.98 20.07 6,814,788 -0.55(-2.68%)
Jan 06, 2009 20.37 20.83 20.33 20.62 5,292,172 +0.30(+1.48%)
Jan 05, 2009 20.50 20.57 20.11 20.32 6,349,842 -0.32(-1.54%)
Jan 02, 2009 20.20 20.71 19.98 20.64 0 +0.43(+2.10%)
Jan 01, 2009 19.86 20.32 19.86 20.22 0 +0.00(+0.00%)
Dec 31, 2008 19.86 20.32 19.86 20.22 5,472,047 +0.36(+1.80%)
Dec 30, 2008 19.57 19.92 19.50 19.86 5,211,101 +0.36(+1.85%)
Dec 29, 2008 19.48 19.62 19.13 19.50 4,755,051 -0.05(-0.27%)
Dec 26, 2008 19.55 19.60 19.37 19.55 1,853,647 +0.02(+0.11%)
Dec 24, 2008 19.30 19.60 19.21 19.53 1,831,035 +0.22(+1.13%)
Dec 23, 2008 19.73 19.83 19.13 19.31 6,468,449 -0.14(-0.72%)
Dec 22, 2008 19.71 19.75 19.12 19.45 5,644,974 -0.21(-1.07%)
Dec 19, 2008 19.86 20.07 19.52 19.66 7,189,561 +0.01(+0.07%)
Dec 18, 2008 19.26 19.82 19.13 19.65 10,496,131 +0.38(+1.96%)
Dec 17, 2008 19.19 19.58 19.00 19.27 7,985,445 -0.11(-0.59%)
Dec 16, 2008 18.14 19.55 17.98 19.38 10,863,043 +1.34(+7.44%)
Dec 15, 2008 18.19 18.30 17.82 18.04 7,927,627 -0.08(-0.45%)
Dec 12, 2008 17.39 18.30 17.10 18.12 0 +0.38(+2.15%)
Dec 11, 2008 18.13 18.30 17.55 17.74 9,094,583 -0.54(-2.97%)
Dec 10, 2008 18.03 18.43 18.03 18.28 7,757,710 +0.51(+2.85%)
Dec 09, 2008 17.70 18.41 17.46 17.78 14,008,152 -0.78(-4.20%)
Dec 08, 2008 18.18 18.94 18.05 18.56 8,772,048 +0.58(+3.24%)
Dec 05, 2008 17.71 18.12 16.86 17.97 7,813,352 +0.25(+1.41%)
Dec 04, 2008 17.97 18.41 17.46 17.72 9,263,797 -0.49(-2.71%)
Dec 03, 2008 17.20 18.23 17.05 18.22 13,415,868 +0.46(+2.57%)
Dec 02, 2008 18.31 18.36 17.51 17.76 13,260,010 -0.29(-1.62%)
Dec 01, 2008 19.30 19.30 18.03 18.05 9,242,535 -1.82(-9.15%)
Nov 28, 2008 19.14 19.92 19.14 19.87 4,720,360 +0.60(+3.09%)
Nov 26, 2008 19.50 19.80 19.10 19.27 12,889,545 -0.60(-3.00%)
Nov 25, 2008 20.30 20.56 19.42 19.87 7,008,994 -0.06(-0.32%)
Nov 24, 2008 19.22 20.57 19.11 19.93 10,831,353 +1.03(+5.44%)
Nov 21, 2008 17.86 18.94 17.46 18.91 9,932,316 +1.24(+7.01%)
Nov 20, 2008 18.19 19.00 17.50 17.67 12,149,140 -0.71(-3.85%)
Nov 19, 2008 19.22 19.42 18.31 18.37 8,033,328 -0.93(-4.83%)
Nov 18, 2008 18.75 19.43 18.58 19.31 7,982,133 +0.48(+2.52%)
Nov 17, 2008 19.04 19.46 18.75 18.83 7,074,748 -0.43(-2.21%)
Nov 14, 2008 19.82 20.27 19.26 19.26 0 -1.01(-4.99%)
Nov 13, 2008 19.00 20.31 18.53 20.27 8,862,720 +1.20(+6.27%)
Nov 12, 2008 19.52 19.71 18.93 19.07 6,234,088 -0.80(-4.03%)
Nov 11, 2008 20.01 20.23 19.59 19.87 5,739,250 -0.50(-2.47%)
Nov 10, 2008 20.70 21.01 20.08 20.37 4,218,664 -0.03(-0.12%)
Nov 07, 2008 20.23 20.64 19.98 20.40 5,470,932 +0.33(+1.65%)
Nov 06, 2008 20.58 21.34 19.94 20.07 8,156,245 -1.15(-5.40%)
Nov 05, 2008 22.11 22.51 21.18 21.21 8,892,713 -1.03(-4.62%)
Nov 04, 2008 21.64 22.42 21.61 22.24 6,945,542 +0.96(+4.51%)
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.