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 (%)
Jul 31, 2009 30.33 31.10 30.33 30.62 5,495,458 +0.05(+0.16%)
Jul 30, 2009 30.77 31.18 30.50 30.57 5,534,388 +0.18(+0.59%)
Jul 29, 2009 30.43 30.60 30.11 30.39 3,446,552 +0.06(+0.20%)
Jul 28, 2009 30.72 30.76 30.14 30.33 3,288,950 -0.53(-1.70%)
Jul 27, 2009 31.24 31.28 30.66 30.86 3,985,554 -0.44(-1.41%)
Jul 24, 2009 30.28 31.32 30.25 31.30 560 +1.00(+3.32%)
Jul 23, 2009 30.70 31.30 30.11 30.29 11,091,144 -1.75(-5.46%)
Jul 22, 2009 31.72 32.12 31.65 32.04 4,521,976 +0.14(+0.44%)
Jul 21, 2009 31.98 32.07 31.58 31.90 3,816,834 +0.25(+0.81%)
Jul 20, 2009 31.46 31.75 31.21 31.64 5,068,488 +0.99(+3.23%)
Jul 17, 2009 31.05 31.05 30.62 30.66 2,935,086 -0.47(-1.51%)
Jul 16, 2009 30.73 31.24 30.61 31.12 2,957,672 +0.48(+1.57%)
Jul 15, 2009 30.11 30.75 30.00 30.64 3,344,004 +0.81(+2.71%)
Jul 14, 2009 29.64 29.84 29.41 29.83 2,282,956 +0.24(+0.81%)
Jul 13, 2009 29.11 29.62 29.11 29.59 4,493,846 +0.39(+1.34%)
Jul 10, 2009 29.39 29.72 29.16 29.20 4,305,174 +0.16(+0.55%)
Jul 09, 2009 29.01 29.20 28.88 29.05 1,929,920 +0.17(+0.57%)
Jul 08, 2009 29.05 29.26 28.52 28.88 4,732,978 -0.32(-1.10%)
Jul 07, 2009 29.84 29.84 28.94 29.20 3,861,830 -0.54(-1.82%)
Jul 06, 2009 29.53 29.74 29.30 29.74 4,465,684 -0.07(-0.23%)
Jul 02, 2009 30.25 30.50 29.70 29.81 5,510,352 -0.77(-2.53%)
Jul 01, 2009 31.10 31.21 30.49 30.58 4,629,080 -0.29(-0.92%)
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%)
Jun 01, 2009 30.69 31.87 30.40 31.61 4,118,154 +1.44(+4.77%)
May 29, 2009 30.08 30.21 29.70 30.17 5,351,852 +0.17(+0.57%)
May 28, 2009 30.15 30.42 29.58 30.00 3,711,170 -0.14(-0.46%)
May 27, 2009 30.58 30.80 30.07 30.14 4,367,868 -0.49(-1.62%)
May 26, 2009 29.47 30.74 29.35 30.64 3,743,806 +1.03(+3.48%)
May 22, 2009 29.51 29.90 29.39 29.61 2,873,996 +0.11(+0.37%)
May 21, 2009 29.75 30.01 29.01 29.50 5,182,334 -0.68(-2.27%)
May 20, 2009 30.27 30.73 30.00 30.18 5,244,978 +0.20(+0.68%)
May 19, 2009 29.55 30.26 29.40 29.98 4,205,452 +0.29(+0.96%)
May 18, 2009 29.23 29.70 29.01 29.70 4,244,086 +0.77(+2.68%)
May 15, 2009 29.06 29.33 28.80 28.92 3,760,676 -0.14(-0.48%)
May 14, 2009 29.12 29.42 28.98 29.06 3,390,330 -0.12(-0.41%)
May 13, 2009 29.59 29.59 28.92 29.18 3,326,768 -0.87(-2.90%)
May 12, 2009 30.26 30.37 29.58 30.05 3,420,694 -0.16(-0.53%)
May 11, 2009 30.55 30.56 30.05 30.21 3,042,866 -0.48(-1.56%)
May 08, 2009 30.66 31.00 30.24 30.69 3,930,946 +0.19(+0.62%)
May 07, 2009 31.40 31.40 30.21 30.50 4,436,952 -0.58(-1.85%)
May 06, 2009 31.36 31.38 30.61 31.08 4,458,520 -0.09(-0.29%)
May 05, 2009 30.62 31.22 30.45 31.17 4,971,776 +0.50(+1.61%)
May 04, 2009 30.42 30.67 30.41 30.67 4,564,196 +1.08(+3.63%)
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.