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 (%)
Jul 31, 2009 14.74 15.12 14.74 14.89 11,303,160 +0.02(+0.16%)
Jul 30, 2009 14.96 15.16 14.83 14.86 11,383,232 +0.09(+0.59%)
Jul 29, 2009 14.79 14.88 14.64 14.78 7,088,932 +0.03(+0.20%)
Jul 28, 2009 14.94 14.96 14.65 14.75 6,764,773 -0.26(-1.70%)
Jul 27, 2009 15.19 15.21 14.91 15.00 8,197,561 -0.21(-1.41%)
Jul 24, 2009 14.72 15.23 14.71 15.22 1,151 +0.49(+3.32%)
Jul 23, 2009 14.93 15.22 14.64 14.73 22,812,470 -0.85(-5.46%)
Jul 22, 2009 15.42 15.62 15.39 15.58 9,300,884 +0.07(+0.44%)
Jul 21, 2009 15.55 15.59 15.36 15.51 7,850,535 +0.12(+0.81%)
Jul 20, 2009 15.30 15.44 15.18 15.39 10,424,960 +0.48(+3.23%)
Jul 17, 2009 15.09 15.09 14.89 14.90 6,036,939 -0.23(-1.51%)
Jul 16, 2009 14.94 15.19 14.88 15.13 6,083,394 +0.23(+1.57%)
Jul 15, 2009 14.64 14.95 14.59 14.90 6,878,009 +0.39(+2.71%)
Jul 14, 2009 14.41 14.51 14.30 14.51 4,695,626 +0.12(+0.81%)
Jul 13, 2009 14.15 14.40 14.15 14.39 9,243,026 +0.19(+1.34%)
Jul 10, 2009 14.29 14.45 14.18 14.20 8,854,962 +0.08(+0.55%)
Jul 09, 2009 14.10 14.19 14.04 14.12 3,969,495 +0.08(+0.57%)
Jul 08, 2009 14.12 14.23 13.87 14.04 9,734,877 -0.16(-1.10%)
Jul 07, 2009 14.51 14.51 14.07 14.20 7,943,083 -0.26(-1.82%)
Jul 06, 2009 14.36 14.46 14.24 14.46 9,185,102 -0.03(-0.24%)
Jul 02, 2009 14.71 14.83 14.44 14.49 11,333,794 -0.38(-2.53%)
Jul 01, 2009 15.12 15.17 14.82 14.87 9,521,178 -0.14(-0.92%)
Jun 30, 2009 15.25 15.31 14.89 15.01 9,012,568 -0.25(-1.64%)
Jun 29, 2009 15.21 15.39 15.17 15.26 5,533,664 +0.00(+0.02%)
Jun 26, 2009 14.88 15.31 14.78 15.26 10,941,604 +0.25(+1.68%)
Jun 25, 2009 14.82 15.04 14.82 15.00 6,490,838 +0.35(+2.41%)
Jun 24, 2009 14.59 14.85 14.52 14.65 6,474,375 +0.19(+1.31%)
Jun 23, 2009 14.50 14.54 14.34 14.46 6,375,291 +0.01(+0.05%)
Jun 22, 2009 14.79 14.79 14.45 14.45 5,778,643 -0.42(-2.83%)
Jun 19, 2009 15.05 15.10 14.85 14.87 6,391,588 -0.05(-0.33%)
Jun 18, 2009 14.83 15.06 14.77 14.92 4,024,929 +0.08(+0.51%)
Jun 17, 2009 14.69 15.06 14.69 14.85 6,897,141 +0.11(+0.78%)
Jun 16, 2009 15.12 15.12 14.73 14.73 5,643,767 -0.30(-1.99%)
Jun 15, 2009 15.12 15.18 14.87 15.03 7,412,988 -0.22(-1.47%)
Jun 12, 2009 15.32 15.32 15.07 15.26 5,992,897 -0.11(-0.74%)
Jun 11, 2009 15.44 15.51 15.25 15.37 5,550,359 +0.02(+0.11%)
Jun 10, 2009 15.61 15.77 15.16 15.35 6,823,737 -0.20(-1.28%)
Jun 09, 2009 15.47 15.64 15.37 15.55 5,890,919 +0.08(+0.49%)
Jun 08, 2009 15.32 15.57 15.27 15.48 5,978,521 +0.00(+0.03%)
Jun 05, 2009 15.36 15.58 15.31 15.47 6,565,258 +0.17(+1.13%)
Jun 04, 2009 15.13 15.35 15.08 15.30 5,914,572 +0.19(+1.27%)
Jun 03, 2009 15.14 15.18 14.96 15.11 9,611,770 -0.15(-0.97%)
Jun 02, 2009 15.34 15.37 15.13 15.26 7,285,657 -0.11(-0.73%)
Jun 01, 2009 14.92 15.49 14.78 15.37 8,471,729 +0.70(+4.77%)
May 29, 2009 14.62 14.69 14.44 14.67 11,009,652 +0.08(+0.57%)
May 28, 2009 14.66 14.78 14.38 14.59 7,634,495 -0.07(-0.46%)
May 27, 2009 14.87 14.97 14.61 14.65 8,985,433 -0.24(-1.62%)
May 26, 2009 14.33 14.94 14.27 14.89 7,701,633 +0.50(+3.48%)
May 22, 2009 14.35 14.53 14.29 14.39 5,912,289 +0.05(+0.37%)
May 21, 2009 14.46 14.59 14.10 14.34 10,660,925 -0.33(-2.27%)
May 20, 2009 14.71 14.94 14.58 14.67 10,789,794 +0.10(+0.68%)
May 19, 2009 14.36 14.71 14.29 14.57 8,651,316 +0.14(+0.96%)
May 18, 2009 14.21 14.43 14.10 14.43 8,730,792 +0.38(+2.68%)
May 15, 2009 14.13 14.26 14.00 14.06 7,736,337 -0.07(-0.48%)
May 14, 2009 14.16 14.30 14.08 14.13 6,974,474 -0.06(-0.41%)
May 13, 2009 14.39 14.39 14.06 14.18 6,843,716 -0.42(-2.90%)
May 12, 2009 14.71 14.76 14.38 14.61 7,036,938 -0.08(-0.53%)
May 11, 2009 14.85 14.86 14.61 14.69 6,259,682 -0.23(-1.56%)
May 08, 2009 14.90 15.07 14.70 14.92 8,086,611 +0.09(+0.62%)
May 07, 2009 15.26 15.26 14.69 14.83 9,127,550 -0.28(-1.85%)
May 06, 2009 15.25 15.25 14.88 15.11 9,171,919 -0.04(-0.29%)
May 05, 2009 14.89 15.18 14.80 15.15 10,227,772 +0.24(+1.61%)
May 04, 2009 14.79 14.91 14.78 14.91 9,389,312 +0.52(+3.63%)
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.