Danaher Corp (NY: DHR )

312.94 USD -3.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.57 27.63 26.78 27.11 5,334,916 +0.19(+0.69%)
Mar 30, 2009 27.20 27.31 26.70 26.92 4,836,160 -1.29(-4.57%)
Mar 26, 2009 28.20 28.33 27.64 28.21 7,605,564 +0.42(+1.53%)
Mar 25, 2009 27.59 28.45 27.14 27.79 4,728,570 +0.21(+0.78%)
Mar 24, 2009 27.80 27.99 27.42 27.58 4,208,448 -0.51(-1.83%)
Mar 23, 2009 27.51 28.15 27.39 28.09 7,583,288 +1.29(+4.81%)
Mar 20, 2009 27.50 27.66 26.58 26.80 6,504,762 -0.70(-2.55%)
Mar 19, 2009 28.25 28.42 27.32 27.50 9,418,500 -0.50(-1.77%)
Mar 18, 2009 28.16 28.39 27.17 28.00 10,443,054 +0.37(+1.32%)
Mar 17, 2009 26.77 27.63 26.63 27.63 4,741,480 +0.61(+2.26%)
Mar 16, 2009 26.89 27.59 26.89 27.02 6,948,920 -0.04(-0.13%)
Mar 13, 2009 27.21 27.28 26.67 27.05 0 -0.15(-0.57%)
Mar 12, 2009 25.98 27.33 25.80 27.21 9,985,958 +1.15(+4.41%)
Mar 11, 2009 25.48 26.26 25.34 26.06 8,474,886 +0.50(+1.98%)
Mar 10, 2009 24.50 25.58 24.33 25.55 10,603,512 +1.54(+6.41%)
Mar 09, 2009 24.27 24.59 23.86 24.01 7,152,066 -0.64(-2.60%)
Mar 06, 2009 25.05 25.39 24.09 24.66 0 -0.19(-0.78%)
Mar 05, 2009 25.37 26.07 24.66 24.85 7,230,574 -1.14(-4.37%)
Mar 04, 2009 25.14 26.52 25.14 25.99 8,273,558 +1.58(+6.45%)
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.