Skip to main content

Danaher Corp (NY: DHR )

250.05 +1.28 (+0.51%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.66 22.21 21.66 21.87 7,694,115 +0.04(+0.16%)
Jul 30, 2009 21.98 22.27 21.79 21.83 7,748,621 +0.13(+0.59%)
Jul 29, 2009 21.73 21.86 21.51 21.71 4,825,470 +0.04(+0.20%)
Jul 28, 2009 21.94 21.97 21.52 21.66 4,604,814 -0.37(-1.70%)
Jul 27, 2009 22.31 22.34 21.90 22.04 5,580,119 -0.31(-1.41%)
Jul 24, 2009 21.63 22.37 21.61 22.35 784 +0.72(+3.32%)
Jul 23, 2009 21.93 22.35 21.51 21.63 15,528,559 -1.25(-5.46%)
Jul 22, 2009 22.66 22.95 22.61 22.88 6,331,156 +0.10(+0.44%)
Jul 21, 2009 22.84 22.91 22.56 22.78 5,343,897 +0.18(+0.81%)
Jul 20, 2009 22.47 22.68 22.30 22.60 7,096,320 +0.71(+3.23%)
Jul 17, 2009 22.17 22.17 21.87 21.90 4,109,373 -0.34(-1.51%)
Jul 16, 2009 21.95 22.31 21.86 22.23 4,140,996 +0.34(+1.57%)
Jul 15, 2009 21.51 21.96 21.43 21.89 4,681,894 +0.58(+2.71%)
Jul 14, 2009 21.17 21.31 21.01 21.31 3,196,335 +0.17(+0.81%)
Jul 13, 2009 20.79 21.16 20.79 21.14 6,291,772 +0.28(+1.34%)
Jul 10, 2009 20.99 21.23 20.83 20.86 6,027,615 +0.11(+0.55%)
Jul 09, 2009 20.72 20.85 20.63 20.75 2,702,054 +0.12(+0.57%)
Jul 08, 2009 20.75 20.90 20.37 20.63 6,626,577 -0.23(-1.10%)
Jul 07, 2009 21.32 21.32 20.67 20.86 5,406,895 -0.39(-1.82%)
Jul 06, 2009 21.09 21.24 20.92 21.24 6,252,343 -0.05(-0.23%)
Jul 02, 2009 21.61 21.78 21.22 21.29 7,714,968 -0.55(-2.53%)
Jul 01, 2009 22.21 22.29 21.78 21.85 6,481,111 -0.20(-0.92%)
Jun 30, 2009 22.41 22.48 21.88 22.05 6,134,898 -0.37(-1.64%)
Jun 29, 2009 22.35 22.60 22.28 22.42 3,766,792 +0.00(+0.02%)
Jun 26, 2009 21.87 22.49 21.71 22.41 7,448,002 +0.37(+1.69%)
Jun 25, 2009 21.77 22.10 21.77 22.04 4,418,345 +0.52(+2.41%)
Jun 24, 2009 21.44 21.82 21.34 21.52 4,407,138 +0.28(+1.29%)
Jun 23, 2009 21.31 21.36 21.07 21.25 4,338,957 +0.01(+0.05%)
Jun 22, 2009 21.73 21.73 21.24 21.24 3,932,884 -0.62(-2.83%)
Jun 19, 2009 22.11 22.19 21.82 21.86 4,350,048 -0.07(-0.33%)
Jun 18, 2009 21.79 22.12 21.70 21.93 2,739,324 +0.11(+0.51%)
Jun 17, 2009 21.59 22.13 21.59 21.82 4,694,122 +0.17(+0.78%)
Jun 16, 2009 22.21 22.21 21.65 21.65 3,841,089 -0.44(-1.99%)
Jun 15, 2009 22.22 22.30 21.86 22.09 5,045,202 -0.33(-1.47%)
Jun 12, 2009 22.51 22.51 22.14 22.42 4,078,703 -0.17(-0.74%)
Jun 11, 2009 22.68 22.80 22.41 22.58 3,777,516 +0.02(+0.11%)
Jun 10, 2009 22.94 23.18 22.27 22.56 4,644,164 -0.29(-1.28%)
Jun 09, 2009 22.72 22.98 22.59 22.85 4,009,298 +0.11(+0.49%)
Jun 08, 2009 22.51 22.88 22.44 22.74 4,068,919 +0.01(+0.03%)
Jun 05, 2009 22.57 22.89 22.50 22.73 4,468,246 +0.25(+1.13%)
Jun 04, 2009 22.23 22.55 22.16 22.48 4,025,396 +0.28(+1.27%)
Jun 03, 2009 22.25 22.31 21.98 22.20 6,541,671 -0.22(-0.97%)
Jun 02, 2009 22.54 22.58 22.22 22.42 4,958,543 -0.16(-0.73%)
Jun 01, 2009 21.92 22.76 21.71 22.58 5,765,771 +1.03(+4.77%)
May 29, 2009 21.49 21.58 21.21 21.55 7,493,054 +0.12(+0.57%)
May 28, 2009 21.53 21.72 21.13 21.43 5,195,958 -0.10(-0.46%)
May 27, 2009 21.85 22.00 21.47 21.53 6,115,392 -0.35(-1.62%)
May 26, 2009 21.05 21.96 20.96 21.88 5,241,651 +0.74(+3.48%)
May 22, 2009 21.08 21.36 21.00 21.15 4,023,842 +0.08(+0.37%)
May 21, 2009 21.25 21.44 20.72 21.07 7,255,715 -0.49(-2.27%)
May 20, 2009 21.62 21.95 21.43 21.56 7,343,422 +0.15(+0.68%)
May 19, 2009 21.11 21.61 21.00 21.41 5,887,996 +0.20(+0.96%)
May 18, 2009 20.87 21.21 20.72 21.21 5,942,086 +0.55(+2.68%)
May 15, 2009 20.76 20.95 20.57 20.66 5,265,271 -0.10(-0.48%)
May 14, 2009 20.80 21.01 20.70 20.76 4,746,754 -0.09(-0.41%)
May 13, 2009 21.14 21.14 20.65 20.84 4,657,762 -0.62(-2.90%)
May 12, 2009 21.62 21.69 21.13 21.46 4,789,267 -0.11(-0.53%)
May 11, 2009 21.82 21.83 21.46 21.58 4,260,275 -0.34(-1.56%)
May 08, 2009 21.90 22.14 21.60 21.92 5,503,663 +0.14(+0.62%)
May 07, 2009 22.43 22.43 21.58 21.78 6,212,115 -0.41(-1.85%)
May 06, 2009 22.40 22.41 21.86 22.20 6,242,313 -0.06(-0.29%)
May 05, 2009 21.87 22.30 21.75 22.26 6,960,915 +0.35(+1.61%)
May 04, 2009 21.73 21.91 21.72 21.91 6,390,268 +0.77(+3.63%)
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.