Danaher Corp (NY: DHR )

256.97 USD -0.11 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.21 28.47 27.75 27.96 0 -0.38(-1.34%)
Jan 29, 2009 28.45 28.73 28.02 28.34 4,211,222 -0.52(-1.80%)
Jan 28, 2009 29.08 29.16 28.66 28.86 5,183,894 +0.23(+0.80%)
Jan 27, 2009 28.14 28.71 27.70 28.64 6,517,148 +0.58(+2.05%)
Jan 26, 2009 26.70 28.56 26.66 28.06 11,364,098 +2.39(+9.29%)
Jan 23, 2009 25.45 26.00 25.00 25.67 6,247,498 -0.20(-0.75%)
Jan 22, 2009 25.75 26.16 25.26 25.87 4,240,602 -0.24(-0.92%)
Jan 21, 2009 26.02 26.17 25.37 26.11 5,056,952 +0.33(+1.26%)
Jan 20, 2009 26.79 26.97 25.75 25.79 5,204,510 -1.18(-4.38%)
Jan 16, 2009 27.45 27.58 26.55 26.96 4,580,112 -0.10(-0.37%)
Jan 15, 2009 26.58 27.23 26.01 27.07 4,724,768 +0.61(+2.31%)
Jan 14, 2009 26.18 26.77 26.01 26.45 5,057,078 -0.05(-0.19%)
Jan 13, 2009 27.14 27.25 26.16 26.50 6,146,246 -0.79(-2.88%)
Jan 12, 2009 27.25 27.40 27.03 27.29 3,310,420 -0.02(-0.07%)
Jan 09, 2009 27.94 28.09 27.13 27.31 3,206,248 -0.46(-1.66%)
Jan 08, 2009 28.03 28.03 27.30 27.77 4,358,564 -0.33(-1.17%)
Jan 07, 2009 28.38 28.58 27.97 28.10 4,867,406 -0.77(-2.68%)
Jan 06, 2009 28.52 29.17 28.47 28.88 3,779,890 +0.42(+1.48%)
Jan 05, 2009 28.70 28.80 28.16 28.45 4,535,322 -0.45(-1.54%)
Jan 02, 2009 28.28 28.99 27.98 28.90 0 +0.59(+2.10%)
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.