Skip to main content

Danaher Corp (NY: DHR )

276.43 +4.53 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.65 17.80 17.47 17.68 116,182 -0.04(-0.25%)
Aug 30, 2010 17.87 17.97 17.68 17.73 6,871,727 -0.15(-0.84%)
Aug 27, 2010 17.51 17.91 17.32 17.88 6,607,754 +0.23(+1.32%)
Aug 26, 2010 17.66 17.85 17.41 17.64 411 +0.11(+0.64%)
Aug 25, 2010 17.29 17.61 17.15 17.53 8,754,577 +0.14(+0.81%)
Aug 24, 2010 17.47 17.60 17.21 17.39 1,457 -0.30(-1.68%)
Aug 23, 2010 17.66 17.85 17.57 17.69 7,939,147 +0.01(+0.05%)
Aug 20, 2010 17.54 17.75 17.49 17.68 8,244,160 -0.01(-0.08%)
Aug 19, 2010 18.11 18.11 17.60 17.69 1,457 -0.48(-2.65%)
Aug 18, 2010 18.29 18.31 18.06 18.17 5,884,040 -0.12(-0.67%)
Aug 17, 2010 18.21 18.44 18.09 18.30 6,829,947 +0.19(+1.08%)
Aug 16, 2010 17.95 18.11 17.70 18.10 5,690,462 +0.09(+0.49%)
Aug 13, 2010 18.01 18.15 17.98 18.01 4,199,526 -0.09(-0.51%)
Aug 12, 2010 18.04 18.22 17.97 18.11 5,194,573 -0.17(-0.91%)
Aug 11, 2010 18.71 18.71 18.16 18.27 1,165 -0.67(-3.52%)
Aug 10, 2010 18.88 19.02 18.73 18.94 5,507,544 -0.13(-0.69%)
Aug 09, 2010 19.05 19.13 18.87 19.07 5,069,198 +0.08(+0.44%)
Aug 06, 2010 18.99 19.24 18.82 18.99 8,565,452 -0.33(-1.71%)
Aug 05, 2010 19.03 19.32 19.03 19.32 7,258,419 +0.15(+0.79%)
Aug 04, 2010 18.85 19.22 18.85 19.17 7,706,995 +0.36(+1.91%)
Aug 03, 2010 18.97 18.98 18.75 18.81 5,943,508 -0.18(-0.92%)
Aug 02, 2010 18.91 19.02 18.78 18.98 10,430,483 +0.29(+1.56%)
Jul 30, 2010 18.69 18.73 18.30 18.69 11,060,557 +0.06(+0.34%)
Jul 29, 2010 18.64 18.76 18.47 18.63 9,711,263 +0.13(+0.68%)
Jul 28, 2010 18.50 18.70 18.37 18.50 871 -0.14(-0.76%)
Jul 27, 2010 18.64 18.95 18.60 18.64 1,165 -0.14(-0.75%)
Jul 26, 2010 18.54 18.84 18.49 18.78 12,017,273 +0.26(+1.42%)
Jul 23, 2010 18.28 18.60 18.06 18.52 12,113,951 +0.29(+1.60%)
Jul 22, 2010 18.48 18.85 17.88 18.23 20,481,638 -0.17(-0.90%)
Jul 21, 2010 18.59 18.76 18.31 18.39 9,237,142 -0.16(-0.84%)
Jul 20, 2010 18.55 18.57 18.07 18.55 6,638,394 +0.21(+1.14%)
Jul 19, 2010 18.25 18.39 18.04 18.34 5,243,067 +0.14(+0.75%)
Jul 16, 2010 18.20 18.61 18.16 18.20 10,096,020 -0.32(-1.73%)
Jul 15, 2010 18.55 18.69 18.34 18.52 8,422,228 -0.01(-0.05%)
Jul 14, 2010 18.44 18.65 18.33 18.53 7,634,847 +0.00(+0.00%)
Jul 13, 2010 18.37 18.68 18.34 18.53 6,936,578 +0.28(+1.52%)
Jul 12, 2010 18.30 18.42 18.08 18.26 4,888,128 -0.10(-0.56%)
Jul 09, 2010 18.36 18.39 18.16 18.36 6,103,093 +0.09(+0.48%)
Jul 08, 2010 18.11 18.32 18.04 18.27 6,543,241 +0.17(+0.91%)
Jul 07, 2010 17.47 18.14 17.42 18.11 10,178,333 +0.64(+3.65%)
Jul 06, 2010 17.93 17.93 17.36 17.47 4,924 -0.17(-0.97%)
Jul 02, 2010 17.64 17.98 17.57 17.64 9,205,962 -0.21(-1.20%)
Jul 01, 2010 17.85 18.19 17.73 17.85 10,241,529 -0.21(-1.16%)
Jun 30, 2010 18.22 18.47 18.01 18.06 460 -0.22(-1.22%)
Jun 29, 2010 18.60 18.70 18.15 18.29 7,499,093 -0.74(-3.89%)
Jun 25, 2010 19.03 19.11 18.77 19.03 9,032,915 +0.16(+0.85%)
Jun 24, 2010 19.19 19.19 18.81 18.87 7,017,974 -0.39(-2.02%)
Jun 23, 2010 19.35 19.42 19.06 19.25 4,771,223 -0.03(-0.17%)
Jun 22, 2010 19.69 19.86 19.26 19.29 7,476,490 -0.42(-2.15%)
Jun 21, 2010 19.96 20.11 19.57 19.71 5,772,981 -0.09(-0.47%)
Jun 18, 2010 19.80 19.88 19.72 19.80 7,962,052 +0.07(+0.37%)
Jun 17, 2010 19.86 19.88 19.46 19.73 6,990,083 -0.08(-0.39%)
Jun 16, 2010 19.68 19.87 19.60 19.81 5,775,873 +0.02(+0.10%)
Jun 15, 2010 19.29 19.80 19.41 19.79 8,595,528 +0.50(+2.57%)
Jun 14, 2010 19.36 19.53 19.18 19.29 6,389,970 +0.16(+0.83%)
Jun 11, 2010 19.00 19.15 18.90 19.13 41,513,052 +0.01(+0.05%)
Jun 10, 2010 18.80 19.15 18.76 19.12 6,569,391 +0.59(+3.20%)
Jun 09, 2010 18.72 18.92 18.46 18.53 8,790,101 -0.12(-0.63%)
Jun 08, 2010 18.53 18.71 18.31 18.65 6,657,461 +0.13(+0.72%)
Jun 07, 2010 18.96 18.96 18.50 18.51 10,516,042 -0.40(-2.13%)
Jun 04, 2010 18.92 19.50 18.84 18.92 9,622,052 -0.88(-4.46%)
Jun 03, 2010 19.77 20.00 19.73 19.80 7,712,536 +0.05(+0.25%)
Jun 02, 2010 19.23 19.76 19.10 19.75 40,203 +0.59(+3.08%)
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.