Danaher Corp (NY: DHR )

217.22 USD -1.04 (-0.48%)
Official Closing Price Updated: 7:51 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 68.86 69.37 67.85 68.23 3,497,054 -0.94(-1.36%)
Oct 29, 2009 68.45 69.34 68.10 69.17 2,915,508 +1.37(+2.02%)
Oct 28, 2009 68.71 68.81 67.55 67.80 2,591,873 -1.02(-1.48%)
Oct 27, 2009 68.97 69.60 68.60 68.82 2,976,784 -0.21(-0.30%)
Oct 26, 2009 70.05 70.99 68.79 69.03 3,028,036 -0.97(-1.39%)
Oct 23, 2009 70.60 70.65 69.99 70.00 2,246,564 -1.13(-1.59%)
Oct 22, 2009 72.49 72.78 70.36 71.13 3,624,309 +0.56(+0.79%)
Oct 21, 2009 70.37 71.60 70.31 70.57 2,148,694 -0.06(-0.08%)
Oct 20, 2009 69.87 70.77 69.82 70.63 1,787,590 +0.65(+0.93%)
Oct 19, 2009 69.25 70.25 68.96 69.98 1,495,403 +0.73(+1.05%)
Oct 16, 2009 68.71 69.60 68.45 69.25 1,723,785 -0.55(-0.79%)
Oct 15, 2009 69.40 69.85 69.26 69.80 1,472,315 +0.15(+0.22%)
Oct 14, 2009 68.99 69.67 68.45 69.65 1,940,365 +1.52(+2.23%)
Oct 13, 2009 67.59 68.48 67.31 68.13 2,318,798 +0.30(+0.44%)
Oct 12, 2009 68.05 68.34 67.30 67.83 1,654,982 -0.01(-0.01%)
Oct 09, 2009 66.51 68.00 66.50 67.84 2,198,886 +1.28(+1.92%)
Oct 08, 2009 65.99 66.83 65.97 66.56 1,875,557 +1.22(+1.87%)
Oct 07, 2009 65.40 65.71 65.00 65.34 1,773,936 -0.18(-0.27%)
Oct 06, 2009 65.55 66.50 65.34 65.52 2,127,217 +0.48(+0.74%)
Oct 05, 2009 64.83 65.50 64.40 65.04 2,332,366 +0.30(+0.46%)
Oct 02, 2009 64.89 65.28 64.39 64.74 2,344,919 -0.55(-0.84%)
Oct 01, 2009 66.94 67.00 65.22 65.29 2,702,603 -2.03(-3.02%)
Sep 30, 2009 67.52 67.76 66.08 67.32 2,570,777 -0.06(-0.09%)
Sep 29, 2009 67.35 67.64 66.77 67.38 2,017,736 -0.02(-0.03%)
Sep 28, 2009 66.48 67.53 66.14 67.40 1,297,772 +1.29(+1.95%)
Sep 25, 2009 66.44 66.89 65.83 66.11 2,704,475 -0.58(-0.87%)
Sep 24, 2009 67.91 68.12 66.52 66.69 2,330,013 -1.07(-1.58%)
Sep 23, 2009 68.33 68.71 67.54 67.76 1,822,360 -0.57(-0.83%)
Sep 22, 2009 67.90 68.58 67.71 68.33 2,017,561 +0.67(+0.99%)
Sep 21, 2009 67.51 68.16 67.43 67.66 1,558,431 -0.49(-0.72%)
Sep 18, 2009 68.81 69.00 68.11 68.15 2,836,239 -0.46(-0.67%)
Sep 17, 2009 68.34 68.71 67.96 68.61 1,960,825 +0.95(+1.41%)
Sep 16, 2009 67.82 68.39 67.48 67.66 1,961,848 -0.27(-0.40%)
Sep 15, 2009 68.14 68.14 67.18 67.93 2,184,332 -0.01(-0.01%)
Sep 14, 2009 66.80 68.16 66.37 67.94 2,929,676 +0.50(+0.74%)
Sep 11, 2009 67.41 67.82 66.94 67.44 2,096,186 +0.04(+0.06%)
Sep 10, 2009 66.61 67.40 66.19 67.40 2,498,057 +0.83(+1.25%)
Sep 09, 2009 66.26 66.62 65.68 66.57 3,365,847 +0.70(+1.06%)
Sep 08, 2009 66.37 66.60 64.71 65.87 3,715,099 +0.11(+0.17%)
Sep 04, 2009 64.23 66.12 64.23 65.76 4,466,620 +1.61(+2.51%)
Sep 03, 2009 63.50 64.64 63.11 64.15 5,480,143 +2.02(+3.25%)
Sep 02, 2009 61.59 62.84 61.26 62.13 5,056,274 +1.71(+2.83%)
Sep 01, 2009 60.34 61.67 60.20 60.42 2,588,878 -0.29(-0.48%)
Aug 31, 2009 61.22 61.40 60.14 60.71 2,837,538 -0.88(-1.43%)
Aug 28, 2009 63.05 63.05 61.36 61.59 2,688,283 -0.86(-1.38%)
Aug 27, 2009 62.64 62.82 61.65 62.45 1,685,433 +0.07(+0.11%)
Aug 26, 2009 62.50 62.75 61.83 62.38 1,644,118 -0.43(-0.68%)
Aug 25, 2009 62.62 63.38 62.24 62.81 2,405,023 +0.50(+0.80%)
Aug 24, 2009 61.99 62.54 61.73 62.31 2,561,289 +0.41(+0.66%)
Aug 21, 2009 61.50 62.17 61.05 61.90 2,225,063 +1.15(+1.89%)
Aug 20, 2009 60.42 60.81 60.15 60.75 1,463,831 +0.33(+0.55%)
Aug 19, 2009 59.33 60.52 58.83 60.42 2,634,159 +0.57(+0.95%)
Aug 18, 2009 59.11 59.87 58.96 59.85 1,836,215 +1.06(+1.80%)
Aug 17, 2009 59.33 59.90 58.62 58.79 1,740,220 -1.31(-2.18%)
Aug 14, 2009 60.03 60.12 59.22 60.10 2,315,717 +0.02(+0.03%)
Aug 13, 2009 60.89 60.89 59.75 60.08 2,386,444 -0.53(-0.87%)
Aug 12, 2009 60.29 61.18 60.23 60.61 1,597,787 +0.32(+0.53%)
Aug 11, 2009 61.00 61.30 60.24 60.29 2,283,182 -1.05(-1.71%)
Aug 10, 2009 61.56 61.75 60.98 61.34 1,797,704 -0.36(-0.58%)
Aug 07, 2009 61.94 62.00 61.11 61.70 1,741,517 +0.47(+0.77%)
Aug 06, 2009 61.34 61.65 60.82 61.23 2,229,367 -0.01(-0.02%)
Aug 05, 2009 62.86 62.87 60.77 61.24 2,753,665 -1.26(-2.02%)
Aug 04, 2009 62.09 62.67 61.48 62.50 1,605,858 +0.40(+0.65%)
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.