Skip to main content

Danaher Corp (NY: DHR )

271.19 +2.95 (+1.10%)
Streaming Delayed Price Updated: 3:19 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 38.59 39.32 38.39 38.59 8,461 +0.03(+0.09%)
Sep 29, 2010 39.16 39.32 38.51 38.55 4,854,641 -0.84(-2.12%)
Sep 28, 2010 38.96 39.49 38.48 39.39 4,461,384 +0.62(+1.59%)
Sep 27, 2010 39.09 39.11 38.56 38.77 2,317,228 -0.41(-1.04%)
Sep 24, 2010 38.43 39.26 38.43 39.18 3,319,433 +1.06(+2.79%)
Sep 23, 2010 38.11 38.67 38.00 38.11 428 -0.50(-1.30%)
Sep 22, 2010 38.94 39.04 38.36 38.62 2,678,727 -0.36(-0.93%)
Sep 21, 2010 39.06 39.36 38.80 38.98 2,885,474 -0.09(-0.22%)
Sep 20, 2010 38.98 39.19 38.57 39.06 2,750,636 +0.33(+0.86%)
Sep 17, 2010 38.73 38.84 38.00 38.73 4,827,373 +0.69(+1.82%)
Sep 15, 2010 38.09 38.26 37.86 38.04 2,826,700 -0.13(-0.35%)
Sep 14, 2010 38.00 38.47 37.90 38.17 2,858,008 -0.01(-0.02%)
Sep 13, 2010 37.90 38.37 37.90 38.18 2,838,101 +0.58(+1.54%)
Sep 10, 2010 37.61 37.71 37.38 37.60 2,037,705 +0.09(+0.25%)
Sep 09, 2010 37.88 37.98 37.32 37.51 2,418,491 +0.07(+0.18%)
Sep 08, 2010 37.07 37.89 37.07 37.44 5,554,003 +0.27(+0.72%)
Sep 07, 2010 37.14 37.33 36.95 37.17 596 -0.09(-0.23%)
Sep 03, 2010 36.74 37.52 36.74 37.26 3,699,454 +0.73(+2.00%)
Sep 02, 2010 36.09 36.59 36.04 36.53 411 +0.44(+1.21%)
Sep 01, 2010 34.88 36.22 34.88 36.09 5,765,683 +1.58(+4.57%)
Aug 31, 2010 34.45 34.75 34.11 34.51 59,524 -0.09(-0.25%)
Aug 30, 2010 34.88 35.07 34.51 34.60 3,520,643 -0.29(-0.84%)
Aug 27, 2010 34.18 34.96 33.81 34.89 3,385,400 +0.46(+1.32%)
Aug 26, 2010 34.46 34.84 33.97 34.44 210 +0.22(+0.64%)
Aug 25, 2010 33.74 34.37 33.47 34.22 4,485,297 +0.28(+0.81%)
Aug 24, 2010 34.10 34.34 33.58 33.94 746 -0.58(-1.68%)
Aug 23, 2010 34.47 34.85 34.30 34.52 4,067,522 +0.02(+0.06%)
Aug 20, 2010 34.23 34.65 34.13 34.50 4,223,792 -0.03(-0.08%)
Aug 19, 2010 35.35 35.35 34.34 34.53 746 -0.94(-2.65%)
Aug 18, 2010 35.70 35.74 35.25 35.47 3,014,614 -0.24(-0.67%)
Aug 17, 2010 35.55 35.99 35.31 35.71 3,499,238 +0.38(+1.08%)
Aug 16, 2010 35.03 35.34 34.55 35.33 2,915,437 +0.17(+0.49%)
Aug 13, 2010 35.16 35.43 35.09 35.16 2,151,574 -0.18(-0.51%)
Aug 12, 2010 35.22 35.57 35.08 35.34 2,661,374 -0.32(-0.91%)
Aug 11, 2010 36.52 36.52 35.44 35.66 596 -1.30(-3.52%)
Aug 10, 2010 36.85 37.13 36.57 36.96 2,821,721 -0.26(-0.69%)
Aug 09, 2010 37.18 37.33 36.83 37.22 2,597,140 +0.16(+0.44%)
Aug 06, 2010 37.06 37.54 36.74 37.06 4,388,402 -0.65(-1.71%)
Aug 05, 2010 37.14 37.71 37.14 37.71 3,718,760 +0.29(+0.79%)
Aug 04, 2010 36.79 37.52 36.78 37.41 3,948,582 +0.70(+1.91%)
Aug 03, 2010 37.02 37.05 36.60 36.71 3,045,082 -0.34(-0.92%)
Aug 02, 2010 36.91 37.12 36.66 37.05 5,343,927 +0.57(+1.56%)
Jul 30, 2010 36.48 36.57 35.71 36.48 5,666,738 +0.12(+0.34%)
Jul 29, 2010 36.39 36.61 36.04 36.36 4,975,444 +0.25(+0.68%)
Jul 28, 2010 36.11 36.50 35.86 36.11 446 -0.28(-0.76%)
Jul 27, 2010 36.39 36.98 36.31 36.39 596 -0.28(-0.75%)
Jul 26, 2010 36.19 36.77 36.09 36.66 6,156,899 +0.51(+1.42%)
Jul 23, 2010 35.67 36.30 35.25 36.15 6,206,431 +0.57(+1.60%)
Jul 22, 2010 36.07 36.78 34.90 35.58 10,493,511 -0.32(-0.90%)
Jul 21, 2010 36.29 36.61 35.74 35.90 4,732,534 -0.30(-0.84%)
Jul 20, 2010 36.20 36.25 35.27 36.20 3,401,098 +0.41(+1.14%)
Jul 19, 2010 35.63 35.90 35.21 35.80 2,686,220 +0.27(+0.75%)
Jul 16, 2010 35.53 36.32 35.44 35.53 5,172,569 -0.63(-1.73%)
Jul 15, 2010 36.21 36.48 35.81 36.16 4,315,023 -0.02(-0.05%)
Jul 14, 2010 36.00 36.39 35.78 36.18 3,911,618 +0.00(+0.00%)
Jul 13, 2010 35.86 36.46 35.80 36.18 3,553,869 +0.54(+1.52%)
Jul 12, 2010 35.72 35.96 35.28 35.63 2,504,371 -0.20(-0.56%)
Jul 09, 2010 35.83 35.90 35.44 35.83 3,126,843 +0.17(+0.48%)
Jul 08, 2010 35.34 35.76 35.22 35.66 3,352,347 +0.32(+0.91%)
Jul 07, 2010 34.11 35.40 34.00 35.34 5,214,741 +1.24(+3.65%)
Jul 06, 2010 35.00 35.00 33.88 34.10 2,522 -0.33(-0.97%)
Jul 02, 2010 34.43 35.09 34.29 34.43 4,716,559 -0.42(-1.20%)
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.