Skip to main content

Danaher Corp (NY: DHR )

268.24 +2.89 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 32.65 32.89 32.17 32.35 7,375,529 -0.45(-1.36%)
Oct 29, 2009 32.46 32.88 32.29 32.80 6,149,009 +0.65(+2.02%)
Oct 28, 2009 32.58 32.63 32.03 32.15 5,466,440 -0.48(-1.48%)
Oct 27, 2009 32.70 33.00 32.53 32.63 6,278,244 -0.10(-0.30%)
Oct 26, 2009 33.21 33.66 32.62 32.73 6,386,338 -0.46(-1.39%)
Oct 23, 2009 33.47 33.50 33.19 33.19 4,738,159 -0.54(-1.59%)
Oct 22, 2009 34.37 34.51 33.36 33.73 7,643,919 +0.27(+0.79%)
Oct 21, 2009 33.37 33.95 33.34 33.46 4,531,745 -0.03(-0.08%)
Oct 20, 2009 33.13 33.56 33.10 33.49 3,770,151 +0.31(+0.93%)
Oct 19, 2009 32.83 33.31 32.70 33.18 3,153,908 +0.35(+1.05%)
Oct 16, 2009 32.58 33.00 32.46 32.83 3,635,582 -0.26(-0.79%)
Oct 15, 2009 32.91 33.12 32.84 33.10 3,105,214 +0.07(+0.22%)
Oct 14, 2009 32.71 33.03 32.46 33.02 4,092,364 +0.72(+2.23%)
Oct 13, 2009 32.05 32.47 31.91 32.30 4,890,506 +0.14(+0.44%)
Oct 12, 2009 32.27 32.40 31.91 32.16 3,490,472 -0.00(-0.01%)
Oct 09, 2009 31.54 32.24 31.53 32.17 4,637,603 +0.61(+1.92%)
Oct 08, 2009 31.29 31.69 31.28 31.56 3,955,680 +0.58(+1.87%)
Oct 07, 2009 31.01 31.16 30.82 30.98 3,741,354 -0.09(-0.27%)
Oct 06, 2009 31.08 31.53 30.98 31.07 4,486,448 +0.23(+0.74%)
Oct 05, 2009 30.74 31.06 30.53 30.84 4,919,122 +0.14(+0.46%)
Oct 02, 2009 30.77 30.95 30.53 30.70 4,945,597 -0.26(-0.84%)
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.