Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 29.09 29.65 28.95 29.09 11,221 +0.03(+0.09%)
Sep 29, 2010 29.53 29.65 29.04 29.07 6,438,416 -0.63(-2.12%)
Sep 28, 2010 29.38 29.78 29.02 29.70 5,916,863 +0.47(+1.59%)
Sep 27, 2010 29.48 29.49 29.07 29.23 3,073,199 -0.31(-1.04%)
Sep 24, 2010 28.97 29.60 28.97 29.54 4,402,363 +0.80(+2.79%)
Sep 23, 2010 28.74 29.16 28.65 28.74 568 -0.38(-1.30%)
Sep 22, 2010 29.36 29.44 28.92 29.12 3,552,634 -0.27(-0.93%)
Sep 21, 2010 29.45 29.68 29.25 29.39 3,826,829 -0.06(-0.22%)
Sep 20, 2010 29.39 29.55 29.08 29.45 3,648,001 +0.25(+0.86%)
Sep 17, 2010 29.20 29.28 28.66 29.20 6,402,251 +0.52(+1.82%)
Sep 15, 2010 28.72 28.85 28.54 28.68 3,748,880 -0.10(-0.35%)
Sep 14, 2010 28.65 29.00 28.58 28.78 3,790,402 -0.01(-0.03%)
Sep 13, 2010 28.57 28.93 28.57 28.79 3,764,000 +0.44(+1.54%)
Sep 10, 2010 28.36 28.43 28.19 28.35 2,702,484 +0.07(+0.25%)
Sep 09, 2010 28.56 28.64 28.14 28.28 3,207,497 +0.05(+0.18%)
Sep 08, 2010 27.95 28.57 27.95 28.23 7,365,935 +0.20(+0.72%)
Sep 07, 2010 28.00 28.15 27.86 28.03 791 -0.06(-0.23%)
Sep 03, 2010 27.70 28.29 27.70 28.09 4,906,360 +0.55(+2.00%)
Sep 02, 2010 27.21 27.59 27.18 27.54 545 +0.33(+1.21%)
Sep 01, 2010 26.30 27.31 26.30 27.21 7,646,675 +1.19(+4.57%)
Aug 31, 2010 25.97 26.20 25.72 26.02 78,944 -0.06(-0.25%)
Aug 30, 2010 26.30 26.45 26.02 26.09 4,669,215 -0.22(-0.84%)
Aug 27, 2010 25.77 26.36 25.49 26.31 4,489,850 +0.34(+1.32%)
Aug 26, 2010 25.98 26.27 25.62 25.97 279 +0.16(+0.64%)
Aug 25, 2010 25.44 25.92 25.24 25.80 5,948,577 +0.21(+0.81%)
Aug 24, 2010 25.71 25.90 25.32 25.59 990 -0.44(-1.68%)
Aug 23, 2010 25.99 26.27 25.86 26.03 5,394,507 +0.01(+0.05%)
Aug 20, 2010 25.81 26.12 25.74 26.02 5,601,758 -0.02(-0.08%)
Aug 19, 2010 26.65 26.65 25.90 26.04 990 -0.71(-2.65%)
Aug 18, 2010 26.92 26.95 26.58 26.75 3,998,099 -0.18(-0.67%)
Aug 17, 2010 26.80 27.13 26.63 26.93 4,640,826 +0.29(+1.08%)
Aug 16, 2010 26.41 26.65 26.05 26.64 3,866,566 +0.13(+0.49%)
Aug 13, 2010 26.51 26.71 26.46 26.51 2,853,502 -0.14(-0.51%)
Aug 12, 2010 26.55 26.82 26.45 26.65 3,529,619 -0.24(-0.91%)
Aug 11, 2010 27.54 27.54 26.73 26.89 791 -0.98(-3.52%)
Aug 10, 2010 27.79 27.99 27.57 27.87 3,742,277 -0.19(-0.69%)
Aug 09, 2010 28.04 28.15 27.77 28.07 3,444,428 +0.12(+0.44%)
Aug 06, 2010 27.94 28.31 27.70 27.94 5,820,070 -0.49(-1.71%)
Aug 05, 2010 28.01 28.43 28.01 28.43 4,931,965 +0.22(+0.79%)
Aug 04, 2010 27.74 28.29 27.74 28.21 5,236,764 +0.53(+1.91%)
Aug 03, 2010 27.91 27.94 27.60 27.68 4,038,506 -0.26(-0.92%)
Aug 02, 2010 27.83 27.99 27.64 27.94 7,087,325 +0.43(+1.56%)
Jul 30, 2010 27.51 27.57 26.93 27.51 7,515,449 +0.09(+0.34%)
Jul 29, 2010 27.43 27.61 27.18 27.41 6,598,628 +0.19(+0.68%)
Jul 28, 2010 27.23 27.52 27.04 27.23 592 -0.21(-0.76%)
Jul 27, 2010 27.43 27.89 27.38 27.43 791 -0.21(-0.75%)
Jul 26, 2010 27.28 27.73 27.21 27.64 8,165,520 +0.39(+1.42%)
Jul 23, 2010 26.90 27.37 26.58 27.26 8,231,211 +0.43(+1.60%)
Jul 22, 2010 27.20 27.74 26.32 26.83 13,916,905 -0.24(-0.90%)
Jul 21, 2010 27.36 27.61 26.95 27.07 6,276,471 -0.23(-0.84%)
Jul 20, 2010 27.30 27.33 26.60 27.30 4,510,669 +0.31(+1.14%)
Jul 19, 2010 26.86 27.07 26.55 26.99 3,562,570 +0.20(+0.75%)
Jul 16, 2010 26.79 27.38 26.73 26.79 6,860,064 -0.47(-1.73%)
Jul 15, 2010 27.31 27.51 27.00 27.26 5,722,752 -0.01(-0.05%)
Jul 14, 2010 27.14 27.44 26.98 27.28 5,187,741 +0.00(+0.00%)
Jul 13, 2010 27.04 27.49 26.99 27.28 4,713,280 +0.41(+1.52%)
Jul 12, 2010 26.93 27.12 26.60 26.87 3,321,394 -0.15(-0.56%)
Jul 09, 2010 27.02 27.07 26.73 27.02 4,146,941 +0.13(+0.48%)
Jul 08, 2010 26.65 26.96 26.55 26.89 4,446,014 +0.24(+0.91%)
Jul 07, 2010 25.72 26.69 25.64 26.65 6,915,994 +0.94(+3.65%)
Jul 06, 2010 26.39 26.39 25.54 25.71 3,345 -0.25(-0.97%)
Jul 02, 2010 25.96 26.46 25.85 25.96 6,255,285 -0.32(-1.20%)
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.