Skip to main content

Danaher Corp (NY: DHR )

250.10 +1.33 (+0.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.65 31.04 30.42 31.03 4,512,514 +0.21(+0.67%)
Oct 28, 2010 30.87 31.03 30.47 30.83 4,519,866 +0.13(+0.42%)
Oct 27, 2010 30.45 30.73 30.35 30.70 3,810,106 +0.02(+0.07%)
Oct 25, 2010 30.92 31.05 30.60 30.67 6,865,600 -0.23(-0.74%)
Oct 22, 2010 31.04 31.04 30.67 30.90 3,615,218 -0.14(-0.44%)
Oct 21, 2010 30.42 31.11 30.41 31.04 8,878,030 +1.27(+4.28%)
Oct 20, 2010 29.59 29.86 29.54 29.77 5,679,241 +0.27(+0.92%)
Oct 19, 2010 29.74 29.86 29.34 29.49 4,537,188 -0.54(-1.81%)
Oct 18, 2010 30.05 30.31 29.85 30.04 3,958,645 +0.04(+0.12%)
Oct 15, 2010 30.30 30.34 29.74 30.00 4,298,845 +0.06(+0.19%)
Oct 14, 2010 30.10 30.21 29.75 29.94 6,139,232 -0.14(-0.45%)
Oct 13, 2010 29.81 30.20 29.67 30.08 5,005,734 +0.48(+1.62%)
Oct 12, 2010 29.41 29.76 29.05 29.60 4,328,115 +0.04(+0.15%)
Oct 11, 2010 29.67 29.67 29.38 29.56 2,433,358 -0.06(-0.22%)
Oct 08, 2010 29.62 29.71 29.15 29.62 4,545,155 +0.48(+1.65%)
Oct 07, 2010 29.31 29.36 28.97 29.14 3,433,440 -0.11(-0.39%)
Oct 06, 2010 29.11 29.44 29.11 29.26 4,189,220 +0.07(+0.25%)
Oct 05, 2010 28.65 29.26 28.65 29.19 5,051,202 +0.76(+2.67%)
Oct 04, 2010 28.78 28.91 28.29 28.43 5,733,271 -0.49(-1.68%)
Oct 01, 2010 28.91 29.37 28.66 28.91 6,799,514 -0.15(-0.51%)
Sep 30, 2010 29.06 29.62 28.91 29.06 11,233 +0.03(+0.09%)
Sep 29, 2010 29.49 29.62 29.01 29.04 6,445,420 -0.63(-2.12%)
Sep 28, 2010 29.34 29.74 28.99 29.67 5,923,300 +0.47(+1.59%)
Sep 27, 2010 29.44 29.46 29.04 29.20 3,076,543 -0.31(-1.04%)
Sep 24, 2010 28.94 29.57 28.94 29.51 4,407,152 +0.80(+2.79%)
Sep 23, 2010 28.71 29.13 28.62 28.71 568 -0.38(-1.30%)
Sep 22, 2010 29.33 29.41 28.89 29.09 3,556,499 -0.27(-0.93%)
Sep 21, 2010 29.42 29.64 29.22 29.36 3,830,992 -0.06(-0.22%)
Sep 20, 2010 29.36 29.52 29.05 29.42 3,651,970 +0.25(+0.86%)
Sep 17, 2010 29.17 29.25 28.62 29.17 6,409,216 +0.52(+1.82%)
Sep 15, 2010 28.69 28.81 28.51 28.65 3,752,959 -0.10(-0.35%)
Sep 14, 2010 28.62 28.97 28.55 28.75 3,794,526 -0.01(-0.03%)
Sep 13, 2010 28.54 28.90 28.54 28.76 3,768,096 +0.44(+1.54%)
Sep 10, 2010 28.33 28.40 28.16 28.32 2,705,424 +0.07(+0.25%)
Sep 09, 2010 28.53 28.61 28.11 28.25 3,210,986 +0.05(+0.18%)
Sep 08, 2010 27.92 28.54 27.92 28.20 7,373,949 +0.20(+0.72%)
Sep 07, 2010 27.97 28.12 27.83 28.00 792 -0.06(-0.23%)
Sep 03, 2010 27.67 28.26 27.67 28.06 4,911,698 +0.55(+2.00%)
Sep 02, 2010 27.18 27.56 27.15 27.51 546 +0.33(+1.21%)
Sep 01, 2010 26.27 27.28 26.27 27.18 7,654,994 +1.19(+4.57%)
Aug 31, 2010 25.95 26.17 25.69 26.00 79,030 -0.06(-0.25%)
Aug 30, 2010 26.27 26.42 26.00 26.06 4,674,295 -0.22(-0.84%)
Aug 27, 2010 25.75 26.33 25.47 26.28 4,494,735 +0.34(+1.32%)
Aug 26, 2010 25.96 26.24 25.59 25.94 279 +0.16(+0.64%)
Aug 25, 2010 25.42 25.89 25.21 25.77 5,955,048 +0.21(+0.81%)
Aug 24, 2010 25.68 25.87 25.29 25.57 991 -0.44(-1.68%)
Aug 23, 2010 25.96 26.25 25.83 26.00 5,400,376 +0.01(+0.06%)
Aug 20, 2010 25.78 26.10 25.71 25.99 5,607,853 -0.02(-0.08%)
Aug 19, 2010 26.63 26.63 25.87 26.01 991 -0.71(-2.65%)
Aug 18, 2010 26.89 26.92 26.55 26.72 4,002,448 -0.18(-0.66%)
Aug 17, 2010 26.78 27.10 26.60 26.90 4,645,875 +0.29(+1.08%)
Aug 16, 2010 26.38 26.62 26.02 26.61 3,870,773 +0.13(+0.49%)
Aug 13, 2010 26.48 26.68 26.43 26.48 2,856,607 -0.14(-0.51%)
Aug 12, 2010 26.53 26.79 26.43 26.62 3,533,459 -0.24(-0.91%)
Aug 11, 2010 27.51 27.51 26.70 26.86 792 -0.98(-3.52%)
Aug 10, 2010 27.76 27.96 27.54 27.84 3,746,348 -0.19(-0.69%)
Aug 09, 2010 28.01 28.12 27.74 28.03 3,448,176 +0.12(+0.44%)
Aug 06, 2010 27.91 28.28 27.67 27.91 5,826,402 -0.49(-1.71%)
Aug 05, 2010 27.98 28.40 27.98 28.40 4,937,330 +0.22(+0.79%)
Aug 04, 2010 27.71 28.26 27.71 28.18 5,242,461 +0.53(+1.91%)
Aug 03, 2010 27.88 27.91 27.57 27.65 4,042,900 -0.26(-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.