Skip to main content

Danaher Corp (NY: DHR )

261.16 -5.88 (-2.20%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 33.65 33.80 33.32 33.63 5,139,627 -0.12(-0.35%)
Nov 27, 2009 33.43 34.04 33.20 33.74 2,059,829 -0.38(-1.13%)
Nov 25, 2009 33.95 34.19 33.88 34.13 1,760,744 +0.07(+0.21%)
Nov 24, 2009 34.46 34.50 33.88 34.06 4,367,009 -0.33(-0.97%)
Nov 23, 2009 34.20 34.53 34.20 34.39 2,613,149 +0.40(+1.19%)
Nov 20, 2009 33.92 34.06 33.74 33.99 3,483,739 +0.00(+0.01%)
Nov 19, 2009 33.97 34.24 33.65 33.98 2,889,313 -0.29(-0.86%)
Nov 18, 2009 34.69 34.78 34.17 34.28 3,455,102 -0.51(-1.46%)
Nov 17, 2009 34.59 34.78 34.44 34.78 4,049,649 +0.13(+0.38%)
Nov 16, 2009 34.73 35.00 34.47 34.65 3,356,193 +0.23(+0.68%)
Nov 13, 2009 34.22 34.59 34.06 34.42 3,127,062 +0.15(+0.43%)
Nov 12, 2009 34.40 34.72 34.20 34.27 2,577,614 -0.07(-0.21%)
Nov 11, 2009 34.59 34.59 34.09 34.34 3,147,100 -0.12(-0.36%)
Nov 10, 2009 34.45 34.79 34.20 34.47 3,087,671 +0.07(+0.19%)
Nov 09, 2009 34.22 34.56 34.17 34.40 3,659,132 +0.28(+0.82%)
Nov 06, 2009 33.66 34.16 33.66 34.12 4,217,124 +0.21(+0.62%)
Nov 05, 2009 33.47 34.08 33.35 33.91 4,203,392 +0.72(+2.17%)
Nov 04, 2009 32.83 33.57 32.75 33.19 6,356,657 +0.48(+1.48%)
Nov 03, 2009 32.46 32.71 32.25 32.71 4,687,274 +0.20(+0.63%)
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.