Skip to main content

Danaher Corp (NY: DHR )

273.41 +14.39 (+5.56%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.06 28.35 27.41 27.71 6,820,612 -0.27(-0.95%)
Apr 29, 2009 27.52 28.19 27.46 27.97 3,753,922 +0.71(+2.61%)
Apr 28, 2009 27.34 27.61 27.12 27.26 4,768,258 -0.47(-1.71%)
Apr 27, 2009 28.16 28.30 27.54 27.74 6,128,867 -0.91(-3.19%)
Apr 24, 2009 27.71 28.82 27.55 28.65 8,234,334 +1.13(+4.12%)
Apr 23, 2009 26.19 27.61 26.19 27.52 10,094,280 +1.42(+5.45%)
Apr 22, 2009 25.59 26.77 25.44 26.10 5,529,938 +0.33(+1.29%)
Apr 21, 2009 25.03 25.83 25.03 25.76 4,436,164 +0.55(+2.16%)
Apr 20, 2009 25.79 25.91 25.11 25.22 4,122,680 -0.93(-3.57%)
Apr 17, 2009 26.14 26.24 25.70 26.15 6,205,899 +0.12(+0.46%)
Apr 16, 2009 25.51 26.14 25.28 26.04 7,892,323 +0.64(+2.54%)
Apr 15, 2009 25.58 25.86 25.24 25.39 5,770,810 -0.41(-1.60%)
Apr 14, 2009 26.10 26.29 25.70 25.80 5,078,576 -0.60(-2.26%)
Apr 13, 2009 26.55 26.60 26.05 26.40 4,547,911 -0.43(-1.59%)
Apr 09, 2009 26.02 26.95 25.90 26.83 6,258,292 +1.73(+6.90%)
Apr 08, 2009 25.03 25.30 24.84 25.10 3,964,278 +0.06(+0.25%)
Apr 07, 2009 25.50 25.52 24.98 25.03 4,403,216 -0.59(-2.31%)
Apr 06, 2009 25.23 25.69 25.16 25.63 4,794,549 +0.10(+0.39%)
Apr 03, 2009 25.51 25.66 25.29 25.53 4,731,722 -0.46(-1.79%)
Apr 02, 2009 25.50 26.29 25.33 25.99 7,942,481 +1.10(+4.40%)
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.