Danaher Corp (NY: DHR )

240.30 USD +3.00 (+1.26%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.49 35.65 35.14 35.46 4,873,834 -0.12(-0.35%)
Nov 27, 2009 35.25 35.90 35.01 35.58 1,953,306 -0.41(-1.13%)
Nov 25, 2009 35.80 36.05 35.72 35.99 1,669,688 +0.08(+0.21%)
Nov 24, 2009 36.34 36.38 35.72 35.92 4,141,172 -0.35(-0.97%)
Nov 23, 2009 36.07 36.42 36.06 36.26 2,478,012 +0.42(+1.19%)
Nov 20, 2009 35.77 35.92 35.58 35.84 3,303,580 +0.01(+0.01%)
Nov 19, 2009 35.83 36.10 35.49 35.83 2,739,894 -0.31(-0.86%)
Nov 18, 2009 36.58 36.67 36.03 36.15 3,276,424 -0.53(-1.46%)
Nov 17, 2009 36.48 36.68 36.31 36.68 3,840,224 +0.14(+0.38%)
Nov 16, 2009 36.62 36.90 36.35 36.54 3,182,630 +0.25(+0.68%)
Nov 13, 2009 36.08 36.48 35.92 36.29 2,965,348 +0.15(+0.43%)
Nov 12, 2009 36.28 36.61 36.06 36.14 2,444,314 -0.08(-0.21%)
Nov 11, 2009 36.47 36.47 35.95 36.22 2,984,350 -0.13(-0.36%)
Nov 10, 2009 36.33 36.69 36.07 36.35 2,927,994 +0.07(+0.19%)
Nov 09, 2009 36.08 36.45 36.03 36.28 3,469,902 +0.30(+0.82%)
Nov 06, 2009 35.50 36.03 35.50 35.98 3,999,038 +0.22(+0.62%)
Nov 05, 2009 35.29 35.94 35.17 35.76 3,986,016 +0.76(+2.17%)
Nov 04, 2009 34.62 35.40 34.54 35.00 6,027,926 +0.51(+1.48%)
Nov 03, 2009 34.24 34.49 34.01 34.49 4,444,874 +0.21(+0.63%)
Nov 02, 2009 34.21 34.71 33.79 34.28 5,558,636 +0.16(+0.47%)
Oct 30, 2009 34.43 34.69 33.92 34.12 6,994,108 -0.47(-1.36%)
Oct 29, 2009 34.22 34.67 34.05 34.58 5,831,016 +0.68(+2.02%)
Oct 28, 2009 34.35 34.40 33.78 33.90 5,183,746 -0.51(-1.48%)
Oct 27, 2009 34.49 34.80 34.30 34.41 5,953,568 -0.10(-0.30%)
Oct 26, 2009 35.03 35.49 34.40 34.51 6,056,072 -0.49(-1.39%)
Oct 23, 2009 35.30 35.33 34.99 35.00 4,493,128 -0.56(-1.59%)
Oct 22, 2009 36.24 36.39 35.18 35.56 7,248,618 +0.28(+0.79%)
Oct 21, 2009 35.19 35.80 35.15 35.28 4,297,388 -0.03(-0.08%)
Oct 20, 2009 34.94 35.38 34.91 35.31 3,575,180 +0.32(+0.93%)
Oct 19, 2009 34.62 35.12 34.48 34.99 2,990,806 +0.37(+1.05%)
Oct 16, 2009 34.35 34.80 34.22 34.62 3,447,570 -0.28(-0.79%)
Oct 15, 2009 34.70 34.92 34.63 34.90 2,944,630 +0.08(+0.22%)
Oct 14, 2009 34.49 34.83 34.22 34.83 3,880,730 +0.76(+2.23%)
Oct 13, 2009 33.79 34.24 33.65 34.06 4,637,596 +0.15(+0.44%)
Oct 12, 2009 34.03 34.17 33.65 33.92 3,309,964 -0.00(-0.01%)
Oct 09, 2009 33.26 34.00 33.25 33.92 4,397,772 +0.64(+1.92%)
Oct 08, 2009 32.99 33.42 32.99 33.28 3,751,114 +0.61(+1.87%)
Oct 07, 2009 32.70 32.85 32.50 32.67 3,547,872 -0.09(-0.27%)
Oct 06, 2009 32.78 33.25 32.67 32.76 4,254,434 +0.24(+0.74%)
Oct 05, 2009 32.42 32.75 32.20 32.52 4,664,732 +0.15(+0.46%)
Oct 02, 2009 32.45 32.64 32.20 32.37 4,689,838 -0.28(-0.84%)
Oct 01, 2009 33.47 33.50 32.61 32.65 5,405,206 -1.01(-3.02%)
Sep 30, 2009 33.76 33.88 33.04 33.66 5,141,554 -0.03(-0.09%)
Sep 29, 2009 33.67 33.82 33.38 33.69 4,035,472 -0.01(-0.03%)
Sep 28, 2009 33.24 33.76 33.07 33.70 2,595,544 +0.65(+1.95%)
Sep 25, 2009 33.22 33.45 32.92 33.05 5,408,950 -0.29(-0.87%)
Sep 24, 2009 33.96 34.06 33.26 33.35 4,660,026 -0.53(-1.58%)
Sep 23, 2009 34.17 34.35 33.77 33.88 3,644,720 -0.28(-0.83%)
Sep 22, 2009 33.95 34.29 33.85 34.17 4,035,122 +0.33(+0.99%)
Sep 21, 2009 33.76 34.08 33.72 33.83 3,116,862 -0.24(-0.72%)
Sep 18, 2009 34.40 34.50 34.05 34.08 5,672,478 -0.23(-0.67%)
Sep 17, 2009 34.17 34.35 33.98 34.30 3,921,650 +0.48(+1.41%)
Sep 16, 2009 33.91 34.20 33.74 33.83 3,923,696 -0.14(-0.40%)
Sep 15, 2009 34.07 34.07 33.59 33.97 4,368,664 -0.01(-0.01%)
Sep 14, 2009 33.40 34.08 33.19 33.97 5,859,352 +0.25(+0.74%)
Sep 11, 2009 33.71 33.91 33.47 33.72 4,192,372 +0.02(+0.06%)
Sep 10, 2009 33.30 33.70 33.10 33.70 4,996,114 +0.42(+1.25%)
Sep 09, 2009 33.13 33.31 32.84 33.28 6,731,694 +0.35(+1.06%)
Sep 08, 2009 33.19 33.30 32.35 32.94 7,430,198 +0.05(+0.17%)
Sep 04, 2009 32.12 33.06 32.12 32.88 8,933,240 +0.80(+2.51%)
Sep 03, 2009 31.75 32.32 31.55 32.08 10,960,286 +1.01(+3.25%)
Sep 02, 2009 30.80 31.42 30.63 31.07 10,112,548 +0.86(+2.83%)
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.