Danaher Corp (NY: DHR )

308.48 USD +4.30 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.38 31.48 30.63 30.87 4,381,800 -0.51(-1.64%)
Jun 29, 2009 31.29 31.64 31.20 31.39 2,690,400 +0.01(+0.02%)
Jun 26, 2009 30.61 31.49 30.39 31.38 5,319,674 +0.52(+1.69%)
Jun 25, 2009 30.49 30.93 30.48 30.86 3,155,766 +0.73(+2.41%)
Jun 24, 2009 30.01 30.55 29.88 30.14 3,147,762 +0.39(+1.29%)
Jun 23, 2009 29.83 29.91 29.50 29.75 3,099,064 +0.01(+0.05%)
Jun 22, 2009 30.42 30.42 29.74 29.74 2,809,030 -0.86(-2.83%)
Jun 19, 2009 30.95 31.07 30.55 30.60 3,106,986 -0.10(-0.33%)
Jun 18, 2009 30.50 30.98 30.38 30.70 1,956,540 +0.16(+0.51%)
Jun 17, 2009 30.23 30.99 30.23 30.55 3,352,738 +0.24(+0.78%)
Jun 16, 2009 31.10 31.10 30.30 30.31 2,743,466 -0.61(-1.99%)
Jun 15, 2009 31.11 31.23 30.60 30.92 3,603,494 -0.46(-1.47%)
Jun 12, 2009 31.51 31.51 31.00 31.39 2,913,180 -0.24(-0.74%)
Jun 11, 2009 31.76 31.92 31.38 31.62 2,698,060 +0.04(+0.11%)
Jun 10, 2009 32.12 32.45 31.18 31.58 3,317,056 -0.41(-1.28%)
Jun 09, 2009 31.82 32.17 31.62 32.00 2,863,608 +0.16(+0.49%)
Jun 08, 2009 31.51 32.03 31.42 31.84 2,906,192 +0.01(+0.03%)
Jun 05, 2009 31.61 32.05 31.50 31.83 3,191,408 +0.35(+1.13%)
Jun 04, 2009 31.13 31.57 31.02 31.48 2,875,106 +0.40(+1.27%)
Jun 03, 2009 31.15 31.24 30.77 31.08 4,672,334 -0.31(-0.97%)
Jun 02, 2009 31.55 31.61 31.11 31.39 3,541,598 -0.23(-0.73%)
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.