Danaher Corp (NY: DHR )

220.53 USD -0.55 (-0.25%)
Streaming Delayed Price Updated: 10:32 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.82 43.37 42.51 43.36 3,229,592 +0.29(+0.67%)
Oct 28, 2010 43.13 43.35 42.58 43.07 3,234,854 +0.18(+0.42%)
Oct 27, 2010 42.54 42.94 42.40 42.89 2,726,881 +0.03(+0.07%)
Oct 25, 2010 43.20 43.39 42.75 42.86 4,913,688 -0.32(-0.74%)
Oct 22, 2010 43.37 43.37 42.85 43.18 2,587,400 -0.19(-0.44%)
Oct 21, 2010 42.50 43.47 42.49 43.37 6,353,978 +1.78(+4.28%)
Oct 20, 2010 41.35 41.72 41.28 41.59 4,064,615 +0.38(+0.92%)
Oct 19, 2010 41.55 41.72 40.99 41.21 3,247,251 -0.76(-1.81%)
Oct 18, 2010 41.99 42.35 41.71 41.97 2,833,190 +0.05(+0.12%)
Oct 15, 2010 42.34 42.39 41.55 41.92 3,076,670 +0.08(+0.19%)
Oct 14, 2010 42.05 42.21 41.57 41.84 4,393,829 -0.19(-0.45%)
Oct 13, 2010 41.65 42.19 41.46 42.03 3,582,588 +0.67(+1.62%)
Oct 12, 2010 41.09 41.58 40.59 41.36 3,097,618 +0.06(+0.15%)
Oct 11, 2010 41.45 41.46 41.05 41.30 1,741,547 -0.09(-0.22%)
Oct 08, 2010 41.39 41.51 40.73 41.39 3,252,953 +0.67(+1.65%)
Oct 07, 2010 40.96 41.03 40.48 40.72 2,457,302 -0.16(-0.39%)
Oct 06, 2010 40.68 41.13 40.68 40.88 2,998,212 +0.10(+0.25%)
Oct 05, 2010 40.03 40.89 40.03 40.78 3,615,129 +1.06(+2.67%)
Oct 04, 2010 40.21 40.40 39.53 39.72 4,103,284 -0.68(-1.68%)
Oct 01, 2010 40.40 41.04 40.04 40.40 4,866,391 -0.21(-0.51%)
Sep 30, 2010 40.61 41.38 40.40 40.61 8,040 +0.04(+0.09%)
Sep 29, 2010 41.21 41.38 40.53 40.57 4,612,967 -0.88(-2.12%)
Sep 28, 2010 41.00 41.56 40.50 41.45 4,239,287 +0.65(+1.59%)
Sep 27, 2010 41.14 41.16 40.58 40.80 2,201,872 -0.43(-1.04%)
Sep 24, 2010 40.44 41.32 40.44 41.23 3,154,185 +1.12(+2.79%)
Sep 23, 2010 40.11 40.70 39.99 40.11 407 -0.53(-1.30%)
Sep 22, 2010 40.98 41.09 40.37 40.64 2,545,375 -0.40(-0.97%)
Sep 21, 2010 41.13 41.44 40.85 41.04 2,740,494 -0.09(-0.22%)
Sep 20, 2010 41.04 41.26 40.61 41.13 2,612,431 +0.35(+0.86%)
Sep 17, 2010 40.78 40.89 40.01 40.78 4,584,822 +0.73(+1.82%)
Sep 15, 2010 40.11 40.28 39.86 40.05 2,684,673 -0.14(-0.35%)
Sep 14, 2010 40.01 40.50 39.91 40.19 2,714,408 -0.01(-0.02%)
Sep 13, 2010 39.90 40.40 39.90 40.20 2,695,501 +0.61(+1.54%)
Sep 10, 2010 39.60 39.70 39.36 39.59 1,935,321 +0.10(+0.25%)
Sep 09, 2010 39.88 39.99 39.29 39.49 2,296,974 +0.07(+0.18%)
Sep 08, 2010 39.03 39.89 39.03 39.42 5,274,942 +0.28(+0.72%)
Sep 07, 2010 39.10 39.31 38.91 39.14 567 -0.09(-0.23%)
Sep 03, 2010 38.68 39.50 38.68 39.23 3,513,575 +0.77(+2.00%)
Sep 02, 2010 38.00 38.53 37.95 38.46 391 +0.46(+1.21%)
Sep 01, 2010 36.72 38.13 36.72 38.00 5,475,987 +1.66(+4.57%)
Aug 31, 2010 36.27 36.58 35.91 36.34 56,534 -0.09(-0.25%)
Aug 30, 2010 36.72 36.93 36.34 36.43 3,343,749 -0.31(-0.84%)
Aug 27, 2010 35.99 36.81 35.60 36.74 3,215,301 +0.48(+1.32%)
Aug 26, 2010 36.28 36.68 35.77 36.26 200 +0.23(+0.64%)
Aug 25, 2010 35.53 36.19 35.24 36.03 4,259,934 +0.29(+0.81%)
Aug 24, 2010 35.90 36.16 35.36 35.74 709 -0.61(-1.68%)
Aug 23, 2010 36.29 36.69 36.11 36.35 3,863,150 +0.02(+0.06%)
Aug 20, 2010 36.04 36.48 35.94 36.33 4,011,568 -0.03(-0.08%)
Aug 19, 2010 37.22 37.22 36.16 36.36 709 -0.99(-2.65%)
Aug 18, 2010 37.59 37.63 37.12 37.35 2,863,145 -0.25(-0.66%)
Aug 17, 2010 37.43 37.89 37.18 37.60 3,323,419 +0.40(+1.08%)
Aug 16, 2010 36.88 37.21 36.38 37.20 2,768,951 +0.18(+0.49%)
Aug 13, 2010 37.02 37.30 36.95 37.02 2,043,469 -0.19(-0.51%)
Aug 12, 2010 37.08 37.45 36.94 37.21 2,527,654 -0.34(-0.91%)
Aug 11, 2010 38.45 38.45 37.32 37.55 567 -1.37(-3.52%)
Aug 10, 2010 38.80 39.09 38.50 38.92 2,679,944 -0.27(-0.69%)
Aug 09, 2010 39.15 39.31 38.78 39.19 2,466,647 +0.17(+0.44%)
Aug 06, 2010 39.02 39.53 38.68 39.02 4,167,907 -0.68(-1.71%)
Aug 05, 2010 39.11 39.70 39.11 39.70 3,531,911 +0.31(+0.79%)
Aug 04, 2010 38.74 39.50 38.73 39.39 3,750,186 +0.74(+1.91%)
Aug 03, 2010 38.98 39.01 38.54 38.65 2,892,082 -0.36(-0.92%)
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.