Danaher Corp (NY: DHR )

323.96 USD +8.48 (+2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.67 42.74 41.99 42.14 6,036,312 -0.37(-0.86%)
Apr 29, 2010 41.98 42.64 41.98 42.51 3,541,622 +0.75(+1.80%)
Apr 28, 2010 41.86 42.12 41.60 41.76 4,626,746 +0.12(+0.30%)
Apr 27, 2010 42.40 42.56 41.54 41.63 3,538,800 -0.87(-2.05%)
Apr 26, 2010 42.75 42.75 42.33 42.50 4,043,096 -0.21(-0.48%)
Apr 23, 2010 42.30 42.72 41.76 42.71 5,181,686 +0.51(+1.21%)
Apr 22, 2010 41.69 42.58 41.10 42.20 10,255,990 +1.46(+3.58%)
Apr 21, 2010 40.74 41.15 40.22 40.74 22,736 +0.33(+0.80%)
Apr 20, 2010 40.41 40.70 40.20 40.41 4,015,328 +0.45(+1.13%)
Apr 19, 2010 39.72 40.01 39.47 39.96 4,186,214 +0.04(+0.11%)
Apr 16, 2010 40.49 40.56 39.78 39.92 5,338,068 -0.62(-1.54%)
Apr 15, 2010 40.36 40.79 40.24 40.54 4,523,278 +0.09(+0.22%)
Apr 14, 2010 39.60 40.51 39.46 40.45 4,627,364 +0.83(+2.11%)
Apr 13, 2010 39.62 39.85 39.47 39.62 5,677,178 -0.56(-1.41%)
Apr 12, 2010 40.24 40.26 40.01 40.18 2,160,382 +0.02(+0.05%)
Apr 09, 2010 39.90 40.17 39.83 40.16 2,421,382 +0.24(+0.59%)
Apr 08, 2010 40.20 40.24 39.79 39.92 3,052,422 -0.28(-0.68%)
Apr 07, 2010 40.19 40.33 39.90 40.20 3,969,620 -0.08(-0.21%)
Apr 06, 2010 40.32 40.38 40.17 40.28 2,472,856 -0.13(-0.33%)
Apr 05, 2010 40.46 40.50 40.19 40.42 2,333,560 +0.10(+0.26%)
Apr 01, 2010 40.06 40.31 40.31 40.31 10,405,400 +0.36(+0.90%)
Mar 31, 2010 40.26 40.33 39.85 39.96 4,503,888 -0.48(-1.20%)
Mar 30, 2010 40.08 40.55 39.80 40.44 9,917,308 +1.75(+4.54%)
Mar 29, 2010 38.46 38.76 38.32 38.69 3,095,220 +0.38(+0.98%)
Mar 26, 2010 38.27 38.72 38.22 38.31 3,777,422 +0.08(+0.20%)
Mar 25, 2010 38.33 38.68 38.12 38.24 4,238,934 +0.06(+0.14%)
Mar 24, 2010 38.54 38.60 38.18 38.18 3,260,710 -0.60(-1.53%)
Mar 23, 2010 38.70 38.92 38.49 38.78 2,823,876 +0.05(+0.12%)
Mar 22, 2010 38.40 38.85 38.30 38.73 2,260,928 +0.24(+0.62%)
Mar 19, 2010 39.19 39.19 38.37 38.49 4,035,444 -0.50(-1.30%)
Mar 18, 2010 38.65 39.02 38.44 38.99 4,010,292 +0.29(+0.75%)
Mar 17, 2010 39.10 39.20 38.60 38.71 5,447,494 -0.28(-0.73%)
Mar 16, 2010 39.10 39.12 38.74 38.99 3,725,002 -0.02(-0.05%)
Mar 15, 2010 38.74 39.01 38.67 39.01 2,318,386 -0.05(-0.13%)
Mar 12, 2010 39.49 39.49 38.79 39.06 2,668,230 -0.08(-0.20%)
Mar 11, 2010 38.74 39.14 38.47 39.14 4,674,020 +0.18(+0.46%)
Mar 10, 2010 38.71 39.06 38.67 38.96 4,337,440 +0.18(+0.48%)
Mar 09, 2010 38.27 38.80 38.27 38.78 4,294,904 +0.48(+1.24%)
Mar 08, 2010 38.38 38.47 38.18 38.30 1,576,538 -0.17(-0.45%)
Mar 05, 2010 38.13 38.49 38.03 38.47 2,052,412 +0.53(+1.40%)
Mar 04, 2010 37.65 37.99 37.58 37.95 2,774,198 +0.30(+0.80%)
Mar 03, 2010 37.92 38.04 37.56 37.65 2,113,020 -0.11(-0.30%)
Mar 02, 2010 37.74 37.85 37.62 37.76 2,101,902 +0.08(+0.23%)
Mar 01, 2010 36.98 37.72 36.87 37.67 4,676,132 +0.69(+1.87%)
Feb 26, 2010 37.19 37.41 36.95 36.99 4,030,328 -0.29(-0.78%)
Feb 25, 2010 36.96 37.35 36.45 37.28 4,374,920 +0.02(+0.04%)
Feb 24, 2010 37.47 37.49 36.96 37.26 4,468,898 -0.06(-0.16%)
Feb 23, 2010 37.79 37.90 37.20 37.32 3,500,794 -0.55(-1.47%)
Feb 22, 2010 38.15 38.15 37.60 37.88 3,206,086 -0.10(-0.26%)
Feb 19, 2010 37.71 38.15 37.67 37.97 3,894,796 +0.23(+0.61%)
Feb 18, 2010 37.65 37.86 37.57 37.74 3,163,144 +0.13(+0.35%)
Feb 17, 2010 37.35 37.65 37.10 37.62 7,439,178 +0.87(+2.35%)
Feb 16, 2010 36.27 36.78 36.08 36.75 3,148,708 +0.78(+2.18%)
Feb 12, 2010 35.58 35.97 35.97 35.97 9,848,800 +0.01(+0.04%)
Feb 11, 2010 35.37 35.97 35.06 35.95 2,874,046 +0.46(+1.30%)
Feb 10, 2010 35.51 35.74 35.08 35.49 3,099,020 +0.05(+0.13%)
Feb 09, 2010 35.46 35.65 35.06 35.45 4,287,930 +0.37(+1.05%)
Feb 08, 2010 35.13 35.42 34.98 35.08 3,966,316 -0.43(-1.21%)
Feb 05, 2010 35.38 35.62 34.90 35.51 6,448,650 +0.12(+0.34%)
Feb 04, 2010 36.19 36.30 35.35 35.38 4,050,270 -1.06(-2.90%)
Feb 03, 2010 36.25 36.57 36.01 36.44 3,227,106 -0.10(-0.26%)
Feb 02, 2010 36.01 36.58 35.79 36.53 4,225,288 +0.78(+2.19%)
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.