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 (%)
Oct 30, 2009 16.74 16.87 16.50 16.59 14,383,490 -0.23(-1.36%)
Oct 29, 2009 16.64 16.86 16.56 16.82 11,991,573 +0.33(+2.02%)
Oct 28, 2009 16.71 16.73 16.42 16.48 10,660,453 -0.25(-1.48%)
Oct 27, 2009 16.77 16.92 16.68 16.73 12,243,603 -0.05(-0.30%)
Oct 26, 2009 17.03 17.26 16.73 16.78 12,454,404 -0.24(-1.39%)
Oct 23, 2009 17.16 17.18 17.02 17.02 9,240,186 -0.27(-1.59%)
Oct 22, 2009 17.62 17.70 17.11 17.29 14,906,894 +0.14(+0.79%)
Oct 21, 2009 17.11 17.41 17.09 17.16 8,837,644 -0.01(-0.09%)
Oct 20, 2009 16.99 17.21 16.98 17.17 7,352,412 +0.16(+0.93%)
Oct 19, 2009 16.84 17.08 16.77 17.01 6,150,638 +0.18(+1.05%)
Oct 16, 2009 16.71 16.92 16.64 16.84 7,089,980 -0.13(-0.79%)
Oct 15, 2009 16.87 16.98 16.84 16.97 6,055,676 +0.04(+0.22%)
Oct 14, 2009 16.77 16.94 16.64 16.93 7,980,780 +0.37(+2.23%)
Oct 13, 2009 16.43 16.65 16.37 16.56 9,537,287 +0.07(+0.44%)
Oct 12, 2009 16.55 16.62 16.36 16.49 6,806,991 -0.00(-0.01%)
Oct 09, 2009 16.17 16.53 16.17 16.49 9,044,085 +0.31(+1.92%)
Oct 08, 2009 16.04 16.25 16.04 16.18 7,714,223 +0.30(+1.87%)
Oct 07, 2009 15.90 15.98 15.80 15.89 7,296,253 -0.04(-0.27%)
Oct 06, 2009 15.94 16.17 15.89 15.93 8,749,308 +0.12(+0.74%)
Oct 05, 2009 15.76 15.93 15.66 15.81 9,593,093 +0.07(+0.46%)
Oct 02, 2009 15.78 15.87 15.66 15.74 9,644,723 -0.13(-0.84%)
Oct 01, 2009 16.28 16.29 15.86 15.87 11,115,889 -0.49(-3.02%)
Sep 30, 2009 16.42 16.47 16.07 16.37 10,573,684 -0.01(-0.09%)
Sep 29, 2009 16.37 16.45 16.23 16.38 8,299,009 -0.01(-0.03%)
Sep 28, 2009 16.16 16.42 16.08 16.39 5,337,776 +0.31(+1.95%)
Sep 25, 2009 16.15 16.26 16.01 16.07 11,123,588 -0.14(-0.87%)
Sep 24, 2009 16.51 16.56 16.17 16.21 9,583,415 -0.26(-1.58%)
Sep 23, 2009 16.61 16.71 16.42 16.47 7,495,422 -0.14(-0.82%)
Sep 22, 2009 16.51 16.67 16.46 16.61 8,299,514 +0.16(+0.99%)
Sep 21, 2009 16.41 16.57 16.39 16.45 6,410,819 -0.12(-0.72%)
Sep 18, 2009 16.73 16.77 16.56 16.57 11,667,258 -0.11(-0.67%)
Sep 17, 2009 16.61 16.70 16.52 16.68 8,066,122 +0.23(+1.41%)
Sep 16, 2009 16.49 16.63 16.40 16.45 8,070,331 -0.07(-0.40%)
Sep 15, 2009 16.56 16.56 16.33 16.51 8,985,549 -0.00(-0.01%)
Sep 14, 2009 16.24 16.57 16.13 16.52 12,051,624 +0.12(+0.74%)
Sep 11, 2009 16.39 16.49 16.27 16.39 8,622,949 +0.01(+0.06%)
Sep 10, 2009 16.19 16.38 16.09 16.38 10,276,100 +0.20(+1.25%)
Sep 09, 2009 16.11 16.19 15.97 16.18 13,845,873 +0.17(+1.06%)
Sep 08, 2009 16.13 16.19 15.73 16.01 15,282,569 +0.03(+0.17%)
Sep 04, 2009 15.61 16.07 15.61 15.99 18,374,054 +0.39(+2.51%)
Sep 03, 2009 15.44 15.71 15.34 15.59 22,543,320 +0.49(+3.25%)
Sep 02, 2009 14.97 15.28 14.89 15.10 20,799,676 +0.42(+2.83%)
Sep 01, 2009 14.67 14.99 14.63 14.69 10,649,705 -0.07(-0.48%)
Aug 31, 2009 14.88 14.93 14.62 14.76 11,672,602 -0.21(-1.43%)
Aug 28, 2009 15.33 15.33 14.92 14.97 11,058,621 -0.21(-1.38%)
Aug 27, 2009 15.23 15.27 14.99 15.18 6,933,259 +0.02(+0.11%)
Aug 26, 2009 15.19 15.25 15.03 15.16 6,763,305 -0.10(-0.68%)
Aug 25, 2009 15.22 15.41 15.13 15.27 9,893,392 +0.12(+0.80%)
Aug 24, 2009 15.07 15.20 15.01 15.15 10,536,214 +0.10(+0.66%)
Aug 21, 2009 14.95 15.11 14.84 15.05 9,153,102 +0.28(+1.89%)
Aug 20, 2009 14.69 14.78 14.62 14.77 6,021,669 +0.08(+0.55%)
Aug 19, 2009 14.42 14.71 14.30 14.69 10,835,974 +0.14(+0.95%)
Aug 18, 2009 14.37 14.55 14.33 14.55 7,553,522 +0.26(+1.80%)
Aug 17, 2009 14.42 14.56 14.25 14.29 7,158,633 -0.32(-2.18%)
Aug 14, 2009 14.59 14.61 14.40 14.61 9,526,019 +0.00(+0.03%)
Aug 13, 2009 14.80 14.80 14.52 14.61 9,816,965 -0.13(-0.87%)
Aug 12, 2009 14.66 14.87 14.64 14.73 6,572,716 +0.08(+0.53%)
Aug 11, 2009 14.83 14.90 14.64 14.66 9,392,182 -0.26(-1.71%)
Aug 10, 2009 14.96 15.01 14.82 14.91 7,395,102 -0.09(-0.58%)
Aug 07, 2009 15.06 15.07 14.86 15.00 7,163,969 +0.11(+0.77%)
Aug 06, 2009 14.91 14.99 14.79 14.88 9,170,807 -0.00(-0.02%)
Aug 05, 2009 15.28 15.28 14.77 14.89 11,327,579 -0.31(-2.02%)
Aug 04, 2009 15.09 15.23 14.95 15.19 6,605,917 +0.10(+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.