Skip to main content

Danaher Corp (NY: DHR )

248.27 -0.50 (-0.20%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.61 31.00 30.07 30.07 6,891,734 -1.14(-3.65%)
Sep 29, 2011 31.27 31.48 30.56 31.21 6,218,351 +0.55(+1.80%)
Sep 28, 2011 31.60 31.88 30.61 30.66 5,908,548 -1.05(-3.31%)
Sep 27, 2011 31.71 32.35 31.55 31.71 5,474,492 +0.55(+1.77%)
Sep 26, 2011 30.96 31.18 30.05 31.16 5,966,329 +0.55(+1.80%)
Sep 23, 2011 30.40 31.03 30.33 30.60 6,770,434 -0.01(-0.02%)
Sep 22, 2011 31.06 31.11 30.09 30.61 9,987,219 -1.48(-4.60%)
Sep 21, 2011 33.04 33.30 32.06 32.09 5,339,268 -1.05(-3.16%)
Sep 20, 2011 32.86 33.52 32.80 33.13 6,001,879 +0.16(+0.50%)
Sep 19, 2011 32.43 33.15 32.03 32.97 5,011,509 +0.05(+0.15%)
Sep 16, 2011 33.59 33.61 32.70 32.92 12,939,911 -0.29(-0.86%)
Sep 15, 2011 32.96 33.36 32.64 33.20 6,992,279 +0.77(+2.39%)
Sep 14, 2011 31.84 32.91 31.33 32.43 8,016,280 +0.78(+2.47%)
Sep 13, 2011 31.32 31.93 31.12 31.65 8,220,806 +0.43(+1.38%)
Sep 12, 2011 29.91 31.25 29.69 31.22 9,781,026 +0.70(+2.30%)
Sep 09, 2011 30.80 31.33 30.32 30.52 8,971,706 -0.64(-2.07%)
Sep 08, 2011 31.42 31.77 31.03 31.16 6,307,837 -0.54(-1.70%)
Sep 07, 2011 31.28 31.71 31.08 31.70 5,849,231 +0.94(+3.05%)
Sep 06, 2011 30.07 30.83 29.64 30.76 6,455,501 -0.09(-0.28%)
Sep 02, 2011 31.18 31.40 30.68 30.85 4,779,348 -1.12(-3.50%)
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.