Danaher Corp (NY: DHR )

308.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 37.94 37.60 37.60 37.60 3,439,400 -0.29(-0.77%)
Dec 30, 2009 37.68 38.08 37.68 37.89 1,718,010 -0.01(-0.03%)
Dec 29, 2009 37.80 38.07 37.74 37.90 1,846,380 +0.00(+0.00%)
Dec 28, 2009 38.08 38.10 37.72 37.90 1,592,028 -0.15(-0.39%)
Dec 24, 2009 38.11 38.21 37.67 38.05 699,648 +0.15(+0.38%)
Dec 23, 2009 37.99 38.00 37.55 37.90 2,607,034 +0.08(+0.22%)
Dec 22, 2009 38.13 38.28 37.76 37.82 2,405,794 -0.21(-0.57%)
Dec 21, 2009 37.63 38.06 37.63 38.03 4,977,676 +0.45(+1.21%)
Dec 18, 2009 37.25 37.63 37.20 37.58 6,103,060 +0.36(+0.95%)
Dec 17, 2009 36.62 37.44 36.14 37.22 8,230,102 +0.82(+2.27%)
Dec 16, 2009 36.44 36.80 36.23 36.40 3,465,534 +0.02(+0.04%)
Dec 15, 2009 36.26 36.68 36.10 36.38 2,998,022 -0.06(-0.16%)
Dec 14, 2009 36.48 36.51 36.33 36.45 3,027,902 +0.40(+1.12%)
Dec 11, 2009 36.17 36.30 35.94 36.04 2,321,884 -0.03(-0.08%)
Dec 10, 2009 35.85 36.26 35.65 36.07 3,499,360 -0.07(-0.19%)
Dec 09, 2009 35.71 36.21 35.53 36.14 7,200,978 +0.47(+1.30%)
Dec 08, 2009 35.94 35.94 35.38 35.67 3,934,506 -0.54(-1.48%)
Dec 07, 2009 36.26 36.56 36.06 36.21 3,069,294 -0.01(-0.01%)
Dec 04, 2009 36.04 36.51 35.53 36.22 4,455,234 +0.47(+1.33%)
Dec 03, 2009 35.85 36.33 35.69 35.74 2,341,258 -0.19(-0.53%)
Dec 02, 2009 36.03 36.37 35.85 35.93 3,134,798 -0.03(-0.07%)
Dec 01, 2009 35.67 36.15 35.60 35.96 3,683,902 +0.50(+1.40%)
Nov 30, 2009 35.49 35.65 35.14 35.46 4,873,834 -0.12(-0.35%)
Nov 27, 2009 35.25 35.90 35.01 35.58 1,953,306 -0.41(-1.13%)
Nov 25, 2009 35.80 36.05 35.72 35.99 1,669,688 +0.08(+0.21%)
Nov 24, 2009 36.34 36.38 35.72 35.92 4,141,172 -0.35(-0.97%)
Nov 23, 2009 36.07 36.42 36.06 36.26 2,478,012 +0.42(+1.19%)
Nov 20, 2009 35.77 35.92 35.58 35.84 3,303,580 +0.01(+0.01%)
Nov 19, 2009 35.83 36.10 35.49 35.83 2,739,894 -0.31(-0.86%)
Nov 18, 2009 36.58 36.67 36.03 36.15 3,276,424 -0.53(-1.46%)
Nov 17, 2009 36.48 36.68 36.31 36.68 3,840,224 +0.14(+0.38%)
Nov 16, 2009 36.62 36.90 36.35 36.54 3,182,630 +0.25(+0.68%)
Nov 13, 2009 36.08 36.48 35.92 36.29 2,965,348 +0.15(+0.43%)
Nov 12, 2009 36.28 36.61 36.06 36.14 2,444,314 -0.08(-0.21%)
Nov 11, 2009 36.47 36.47 35.95 36.22 2,984,350 -0.13(-0.36%)
Nov 10, 2009 36.33 36.69 36.07 36.35 2,927,994 +0.07(+0.19%)
Nov 09, 2009 36.08 36.45 36.03 36.28 3,469,902 +0.30(+0.82%)
Nov 06, 2009 35.50 36.03 35.50 35.98 3,999,038 +0.22(+0.62%)
Nov 05, 2009 35.29 35.94 35.17 35.76 3,986,016 +0.76(+2.17%)
Nov 04, 2009 34.62 35.40 34.54 35.00 6,027,926 +0.51(+1.48%)
Nov 03, 2009 34.24 34.49 34.01 34.49 4,444,874 +0.21(+0.63%)
Nov 02, 2009 34.21 34.71 33.79 34.28 5,558,636 +0.16(+0.47%)
Oct 30, 2009 34.43 34.69 33.92 34.12 6,994,108 -0.47(-1.36%)
Oct 29, 2009 34.22 34.67 34.05 34.58 5,831,016 +0.68(+2.02%)
Oct 28, 2009 34.35 34.40 33.78 33.90 5,183,746 -0.51(-1.48%)
Oct 27, 2009 34.49 34.80 34.30 34.41 5,953,568 -0.10(-0.30%)
Oct 26, 2009 35.03 35.49 34.40 34.51 6,056,072 -0.49(-1.39%)
Oct 23, 2009 35.30 35.33 34.99 35.00 4,493,128 -0.56(-1.59%)
Oct 22, 2009 36.24 36.39 35.18 35.56 7,248,618 +0.28(+0.79%)
Oct 21, 2009 35.19 35.80 35.15 35.28 4,297,388 -0.03(-0.08%)
Oct 20, 2009 34.94 35.38 34.91 35.31 3,575,180 +0.32(+0.93%)
Oct 19, 2009 34.62 35.12 34.48 34.99 2,990,806 +0.37(+1.05%)
Oct 16, 2009 34.35 34.80 34.22 34.62 3,447,570 -0.28(-0.79%)
Oct 15, 2009 34.70 34.92 34.63 34.90 2,944,630 +0.08(+0.22%)
Oct 14, 2009 34.49 34.83 34.22 34.83 3,880,730 +0.76(+2.23%)
Oct 13, 2009 33.79 34.24 33.65 34.06 4,637,596 +0.15(+0.44%)
Oct 12, 2009 34.03 34.17 33.65 33.92 3,309,964 -0.00(-0.01%)
Oct 09, 2009 33.26 34.00 33.25 33.92 4,397,772 +0.64(+1.92%)
Oct 08, 2009 32.99 33.42 32.99 33.28 3,751,114 +0.61(+1.87%)
Oct 07, 2009 32.70 32.85 32.50 32.67 3,547,872 -0.09(-0.27%)
Oct 06, 2009 32.78 33.25 32.67 32.76 4,254,434 +0.24(+0.74%)
Oct 05, 2009 32.42 32.75 32.20 32.52 4,664,732 +0.15(+0.46%)
Oct 02, 2009 32.45 32.64 32.20 32.37 4,689,838 -0.28(-0.84%)
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.