Danaher Corp (NY: DHR )

321.64 USD -4.88 (-1.49%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.76 33.88 33.04 33.66 5,141,554 -0.03(-0.09%)
Sep 29, 2009 33.67 33.82 33.38 33.69 4,035,472 -0.01(-0.03%)
Sep 28, 2009 33.24 33.76 33.07 33.70 2,595,544 +0.65(+1.95%)
Sep 25, 2009 33.22 33.45 32.92 33.05 5,408,950 -0.29(-0.87%)
Sep 24, 2009 33.96 34.06 33.26 33.35 4,660,026 -0.53(-1.58%)
Sep 23, 2009 34.17 34.35 33.77 33.88 3,644,720 -0.28(-0.83%)
Sep 22, 2009 33.95 34.29 33.85 34.17 4,035,122 +0.33(+0.99%)
Sep 21, 2009 33.76 34.08 33.72 33.83 3,116,862 -0.24(-0.72%)
Sep 18, 2009 34.40 34.50 34.05 34.08 5,672,478 -0.23(-0.67%)
Sep 17, 2009 34.17 34.35 33.98 34.30 3,921,650 +0.48(+1.41%)
Sep 16, 2009 33.91 34.20 33.74 33.83 3,923,696 -0.14(-0.40%)
Sep 15, 2009 34.07 34.07 33.59 33.97 4,368,664 -0.01(-0.01%)
Sep 14, 2009 33.40 34.08 33.19 33.97 5,859,352 +0.25(+0.74%)
Sep 11, 2009 33.71 33.91 33.47 33.72 4,192,372 +0.02(+0.06%)
Sep 10, 2009 33.30 33.70 33.10 33.70 4,996,114 +0.42(+1.25%)
Sep 09, 2009 33.13 33.31 32.84 33.28 6,731,694 +0.35(+1.06%)
Sep 08, 2009 33.19 33.30 32.35 32.94 7,430,198 +0.05(+0.17%)
Sep 04, 2009 32.12 33.06 32.12 32.88 8,933,240 +0.80(+2.51%)
Sep 03, 2009 31.75 32.32 31.55 32.08 10,960,286 +1.01(+3.25%)
Sep 02, 2009 30.80 31.42 30.63 31.07 10,112,548 +0.86(+2.83%)
Sep 01, 2009 30.17 30.83 30.10 30.21 5,177,756 -0.15(-0.48%)
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%)
Aug 03, 2009 30.84 31.25 30.65 31.05 3,662,184 +0.43(+1.40%)
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%)
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.