Skip to main content

Danaher Corp (NY: DHR )

277.60 +5.70 (+2.10%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 14.19 14.48 14.01 14.39 8,487,450 +0.18(+1.28%)
Apr 30, 2009 14.38 14.53 14.05 14.20 13,305,524 -0.14(-0.95%)
Apr 29, 2009 14.11 14.45 14.08 14.34 7,323,081 +0.36(+2.61%)
Apr 28, 2009 14.02 14.15 13.90 13.98 9,301,829 -0.24(-1.71%)
Apr 27, 2009 14.43 14.51 14.12 14.22 11,956,080 -0.47(-3.19%)
Apr 24, 2009 14.21 14.77 14.12 14.69 16,063,386 +0.58(+4.12%)
Apr 23, 2009 13.43 14.16 13.43 14.11 19,691,734 +0.73(+5.45%)
Apr 22, 2009 13.12 13.72 13.04 13.38 10,787,700 +0.17(+1.29%)
Apr 21, 2009 12.83 13.24 12.83 13.21 8,653,986 +0.28(+2.16%)
Apr 20, 2009 13.22 13.28 12.87 12.93 8,042,448 -0.48(-3.57%)
Apr 17, 2009 13.40 13.45 13.18 13.41 12,106,352 +0.06(+0.46%)
Apr 16, 2009 13.08 13.40 12.96 13.35 15,396,198 +0.33(+2.54%)
Apr 15, 2009 13.11 13.25 12.94 13.02 11,257,590 -0.21(-1.60%)
Apr 14, 2009 13.38 13.48 13.18 13.23 9,907,192 -0.31(-2.26%)
Apr 13, 2009 13.61 13.64 13.35 13.53 8,871,980 -0.22(-1.59%)
Apr 09, 2009 13.34 13.81 13.28 13.75 12,208,560 +0.89(+6.90%)
Apr 08, 2009 12.83 12.97 12.73 12.86 7,733,441 +0.03(+0.25%)
Apr 07, 2009 13.07 13.08 12.81 12.83 8,589,712 -0.30(-2.31%)
Apr 06, 2009 12.93 13.17 12.90 13.14 9,353,118 +0.05(+0.39%)
Apr 03, 2009 13.08 13.15 12.96 13.09 9,230,556 -0.24(-1.79%)
Apr 02, 2009 13.07 13.48 12.98 13.32 15,494,045 +0.56(+4.40%)
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.