Danaher Corp (NY: DHR )

290.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 42.81 43.39 42.66 43.25 3,729,241 -0.08(-0.18%)
Nov 29, 2010 43.65 43.78 42.92 43.33 2,644,639 -0.64(-1.46%)
Nov 26, 2010 43.75 44.09 43.55 43.97 956,913 -0.27(-0.61%)
Nov 24, 2010 43.26 44.24 44.24 44.24 2,505,224 +1.19(+2.76%)
Nov 23, 2010 43.11 43.22 42.74 43.05 1,902,688 -0.60(-1.37%)
Nov 22, 2010 43.42 43.69 43.16 43.65 2,046,220 -0.04(-0.09%)
Nov 19, 2010 43.10 43.72 42.73 43.69 3,085,634 +0.46(+1.06%)
Nov 18, 2010 43.03 43.58 42.98 43.23 3,332,270 +0.65(+1.53%)
Nov 17, 2010 42.83 42.89 42.43 42.58 2,992,810 -0.22(-0.51%)
Nov 16, 2010 43.57 43.57 42.49 42.80 3,046,073 -0.98(-2.24%)
Nov 15, 2010 43.76 44.23 43.67 43.78 2,441,472 +0.23(+0.53%)
Nov 12, 2010 43.77 44.18 43.34 43.55 2,660,222 -0.54(-1.22%)
Nov 11, 2010 43.13 44.13 42.97 44.09 3,169,248 +0.41(+0.94%)
Nov 10, 2010 43.44 43.74 43.30 43.68 3,906,510 +0.28(+0.65%)
Nov 09, 2010 44.60 44.71 43.29 43.40 6,564,861 -1.00(-2.25%)
Nov 08, 2010 44.68 44.68 44.03 44.40 3,342,685 -0.60(-1.33%)
Nov 05, 2010 44.55 45.00 44.45 45.00 2,599,787 +0.30(+0.67%)
Nov 04, 2010 43.97 44.97 43.97 44.70 3,752,377 +0.90(+2.05%)
Nov 03, 2010 43.70 43.86 43.12 43.80 2,983,084 +0.12(+0.27%)
Nov 02, 2010 43.61 43.80 43.41 43.68 1,997,249 +0.48(+1.11%)
Nov 01, 2010 43.57 43.80 42.88 43.20 2,330,343 -0.16(-0.37%)
Oct 29, 2010 42.82 43.37 42.51 43.36 3,229,592 +0.29(+0.67%)
Oct 28, 2010 43.13 43.35 42.58 43.07 3,234,854 +0.18(+0.42%)
Oct 27, 2010 42.54 42.94 42.40 42.89 2,726,881 +0.03(+0.07%)
Oct 25, 2010 43.20 43.39 42.75 42.86 4,913,688 -0.32(-0.74%)
Oct 22, 2010 43.37 43.37 42.85 43.18 2,587,400 -0.19(-0.44%)
Oct 21, 2010 42.50 43.47 42.49 43.37 6,353,978 +1.78(+4.28%)
Oct 20, 2010 41.35 41.72 41.28 41.59 4,064,615 +0.38(+0.92%)
Oct 19, 2010 41.55 41.72 40.99 41.21 3,247,251 -0.76(-1.81%)
Oct 18, 2010 41.99 42.35 41.71 41.97 2,833,190 +0.05(+0.12%)
Oct 15, 2010 42.34 42.39 41.55 41.92 3,076,670 +0.08(+0.19%)
Oct 14, 2010 42.05 42.21 41.57 41.84 4,393,829 -0.19(-0.45%)
Oct 13, 2010 41.65 42.19 41.46 42.03 3,582,588 +0.67(+1.62%)
Oct 12, 2010 41.09 41.58 40.59 41.36 3,097,618 +0.06(+0.15%)
Oct 11, 2010 41.45 41.46 41.05 41.30 1,741,547 -0.09(-0.22%)
Oct 08, 2010 41.39 41.51 40.73 41.39 3,252,953 +0.67(+1.65%)
Oct 07, 2010 40.96 41.03 40.48 40.72 2,457,302 -0.16(-0.39%)
Oct 06, 2010 40.68 41.13 40.68 40.88 2,998,212 +0.10(+0.25%)
Oct 05, 2010 40.03 40.89 40.03 40.78 3,615,129 +1.06(+2.67%)
Oct 04, 2010 40.21 40.40 39.53 39.72 4,103,284 -0.68(-1.68%)
Oct 01, 2010 40.40 41.04 40.04 40.40 4,866,391 -0.21(-0.51%)
Sep 30, 2010 40.61 41.38 40.40 40.61 8,040 +0.04(+0.09%)
Sep 29, 2010 41.21 41.38 40.53 40.57 4,612,967 -0.88(-2.12%)
Sep 28, 2010 41.00 41.56 40.50 41.45 4,239,287 +0.65(+1.59%)
Sep 27, 2010 41.14 41.16 40.58 40.80 2,201,872 -0.43(-1.04%)
Sep 24, 2010 40.44 41.32 40.44 41.23 3,154,185 +1.12(+2.79%)
Sep 23, 2010 40.11 40.70 39.99 40.11 407 -0.53(-1.30%)
Sep 22, 2010 40.98 41.09 40.37 40.64 2,545,375 -0.40(-0.97%)
Sep 21, 2010 41.13 41.44 40.85 41.04 2,740,494 -0.09(-0.22%)
Sep 20, 2010 41.04 41.26 40.61 41.13 2,612,431 +0.35(+0.86%)
Sep 17, 2010 40.78 40.89 40.01 40.78 4,584,822 +0.73(+1.82%)
Sep 15, 2010 40.11 40.28 39.86 40.05 2,684,673 -0.14(-0.35%)
Sep 14, 2010 40.01 40.50 39.91 40.19 2,714,408 -0.01(-0.02%)
Sep 13, 2010 39.90 40.40 39.90 40.20 2,695,501 +0.61(+1.54%)
Sep 10, 2010 39.60 39.70 39.36 39.59 1,935,321 +0.10(+0.25%)
Sep 09, 2010 39.88 39.99 39.29 39.49 2,296,974 +0.07(+0.18%)
Sep 08, 2010 39.03 39.89 39.03 39.42 5,274,942 +0.28(+0.72%)
Sep 07, 2010 39.10 39.31 38.91 39.14 567 -0.09(-0.23%)
Sep 03, 2010 38.68 39.50 38.68 39.23 3,513,575 +0.77(+2.00%)
Sep 02, 2010 38.00 38.53 37.95 38.46 391 +0.46(+1.21%)
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.