Danaher Corp (NY: DHR )

315.89 USD -8.61 (-2.65%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 30.61 30.70 30.07 30.36 5,675,076 -0.44(-1.43%)
Aug 28, 2009 31.52 31.52 30.68 30.80 5,376,566 -0.43(-1.38%)
Aug 27, 2009 31.32 31.41 30.83 31.23 3,370,866 +0.03(+0.11%)
Aug 26, 2009 31.25 31.38 30.92 31.19 3,288,236 -0.21(-0.68%)
Aug 25, 2009 31.31 31.69 31.12 31.41 4,810,046 +0.25(+0.80%)
Aug 24, 2009 31.00 31.27 30.86 31.16 5,122,578 +0.20(+0.66%)
Aug 21, 2009 30.75 31.08 30.52 30.95 4,450,126 +0.58(+1.89%)
Aug 20, 2009 30.21 30.41 30.08 30.38 2,927,662 +0.17(+0.55%)
Aug 19, 2009 29.67 30.26 29.42 30.21 5,268,318 +0.29(+0.95%)
Aug 18, 2009 29.55 29.93 29.48 29.92 3,672,430 +0.53(+1.80%)
Aug 17, 2009 29.67 29.95 29.31 29.39 3,480,440 -0.66(-2.18%)
Aug 14, 2009 30.01 30.06 29.61 30.05 4,631,434 +0.01(+0.03%)
Aug 13, 2009 30.45 30.45 29.88 30.04 4,772,888 -0.26(-0.87%)
Aug 12, 2009 30.14 30.59 30.11 30.30 3,195,574 +0.16(+0.53%)
Aug 11, 2009 30.50 30.65 30.12 30.14 4,566,364 -0.53(-1.71%)
Aug 10, 2009 30.78 30.88 30.49 30.67 3,595,408 -0.18(-0.58%)
Aug 07, 2009 30.97 31.00 30.55 30.85 3,483,034 +0.24(+0.77%)
Aug 06, 2009 30.67 30.83 30.41 30.61 4,458,734 -0.01(-0.02%)
Aug 05, 2009 31.43 31.43 30.39 30.62 5,507,330 -0.63(-2.02%)
Aug 04, 2009 31.05 31.33 30.74 31.25 3,211,716 +0.20(+0.65%)
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.