Danaher Corp (NY: DHR )

330.07 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.43 34.69 33.92 34.12 6,994,108 -0.47(-1.36%)
Oct 29, 2009 34.22 34.67 34.05 34.58 5,831,016 +0.68(+2.02%)
Oct 28, 2009 34.35 34.40 33.78 33.90 5,183,746 -0.51(-1.48%)
Oct 27, 2009 34.49 34.80 34.30 34.41 5,953,568 -0.10(-0.30%)
Oct 26, 2009 35.03 35.49 34.40 34.51 6,056,072 -0.49(-1.39%)
Oct 23, 2009 35.30 35.33 34.99 35.00 4,493,128 -0.56(-1.59%)
Oct 22, 2009 36.24 36.39 35.18 35.56 7,248,618 +0.28(+0.79%)
Oct 21, 2009 35.19 35.80 35.15 35.28 4,297,388 -0.03(-0.08%)
Oct 20, 2009 34.94 35.38 34.91 35.31 3,575,180 +0.32(+0.93%)
Oct 19, 2009 34.62 35.12 34.48 34.99 2,990,806 +0.37(+1.05%)
Oct 16, 2009 34.35 34.80 34.22 34.62 3,447,570 -0.28(-0.79%)
Oct 15, 2009 34.70 34.92 34.63 34.90 2,944,630 +0.08(+0.22%)
Oct 14, 2009 34.49 34.83 34.22 34.83 3,880,730 +0.76(+2.23%)
Oct 13, 2009 33.79 34.24 33.65 34.06 4,637,596 +0.15(+0.44%)
Oct 12, 2009 34.03 34.17 33.65 33.92 3,309,964 -0.00(-0.01%)
Oct 09, 2009 33.26 34.00 33.25 33.92 4,397,772 +0.64(+1.92%)
Oct 08, 2009 32.99 33.42 32.99 33.28 3,751,114 +0.61(+1.87%)
Oct 07, 2009 32.70 32.85 32.50 32.67 3,547,872 -0.09(-0.27%)
Oct 06, 2009 32.78 33.25 32.67 32.76 4,254,434 +0.24(+0.74%)
Oct 05, 2009 32.42 32.75 32.20 32.52 4,664,732 +0.15(+0.46%)
Oct 02, 2009 32.45 32.64 32.20 32.37 4,689,838 -0.28(-0.84%)
Oct 01, 2009 33.47 33.50 32.61 32.65 5,405,206 -1.01(-3.02%)
Sep 30, 2009 33.76 33.88 33.04 33.66 5,141,554 -0.03(-0.09%)
Sep 29, 2009 33.67 33.82 33.38 33.69 4,035,472 -0.01(-0.03%)
Sep 28, 2009 33.24 33.76 33.07 33.70 2,595,544 +0.65(+1.95%)
Sep 25, 2009 33.22 33.45 32.92 33.05 5,408,950 -0.29(-0.87%)
Sep 24, 2009 33.96 34.06 33.26 33.35 4,660,026 -0.53(-1.58%)
Sep 23, 2009 34.17 34.35 33.77 33.88 3,644,720 -0.28(-0.83%)
Sep 22, 2009 33.95 34.29 33.85 34.17 4,035,122 +0.33(+0.99%)
Sep 21, 2009 33.76 34.08 33.72 33.83 3,116,862 -0.24(-0.72%)
Sep 18, 2009 34.40 34.50 34.05 34.08 5,672,478 -0.23(-0.67%)
Sep 17, 2009 34.17 34.35 33.98 34.30 3,921,650 +0.48(+1.41%)
Sep 16, 2009 33.91 34.20 33.74 33.83 3,923,696 -0.14(-0.40%)
Sep 15, 2009 34.07 34.07 33.59 33.97 4,368,664 -0.01(-0.01%)
Sep 14, 2009 33.40 34.08 33.19 33.97 5,859,352 +0.25(+0.74%)
Sep 11, 2009 33.71 33.91 33.47 33.72 4,192,372 +0.02(+0.06%)
Sep 10, 2009 33.30 33.70 33.10 33.70 4,996,114 +0.42(+1.25%)
Sep 09, 2009 33.13 33.31 32.84 33.28 6,731,694 +0.35(+1.06%)
Sep 08, 2009 33.19 33.30 32.35 32.94 7,430,198 +0.05(+0.17%)
Sep 04, 2009 32.12 33.06 32.12 32.88 8,933,240 +0.80(+2.51%)
Sep 03, 2009 31.75 32.32 31.55 32.08 10,960,286 +1.01(+3.25%)
Sep 02, 2009 30.80 31.42 30.63 31.07 10,112,548 +0.86(+2.83%)
Sep 01, 2009 30.17 30.83 30.10 30.21 5,177,756 -0.15(-0.48%)
Aug 31, 2009 30.61 30.70 30.07 30.36 5,675,076 -0.44(-1.43%)
Aug 28, 2009 31.52 31.52 30.68 30.80 5,376,566 -0.43(-1.38%)
Aug 27, 2009 31.32 31.41 30.83 31.23 3,370,866 +0.03(+0.11%)
Aug 26, 2009 31.25 31.38 30.92 31.19 3,288,236 -0.21(-0.68%)
Aug 25, 2009 31.31 31.69 31.12 31.41 4,810,046 +0.25(+0.80%)
Aug 24, 2009 31.00 31.27 30.86 31.16 5,122,578 +0.20(+0.66%)
Aug 21, 2009 30.75 31.08 30.52 30.95 4,450,126 +0.58(+1.89%)
Aug 20, 2009 30.21 30.41 30.08 30.38 2,927,662 +0.17(+0.55%)
Aug 19, 2009 29.67 30.26 29.42 30.21 5,268,318 +0.29(+0.95%)
Aug 18, 2009 29.55 29.93 29.48 29.92 3,672,430 +0.53(+1.80%)
Aug 17, 2009 29.67 29.95 29.31 29.39 3,480,440 -0.66(-2.18%)
Aug 14, 2009 30.01 30.06 29.61 30.05 4,631,434 +0.01(+0.03%)
Aug 13, 2009 30.45 30.45 29.88 30.04 4,772,888 -0.26(-0.87%)
Aug 12, 2009 30.14 30.59 30.11 30.30 3,195,574 +0.16(+0.53%)
Aug 11, 2009 30.50 30.65 30.12 30.14 4,566,364 -0.53(-1.71%)
Aug 10, 2009 30.78 30.88 30.49 30.67 3,595,408 -0.18(-0.58%)
Aug 07, 2009 30.97 31.00 30.55 30.85 3,483,034 +0.24(+0.77%)
Aug 06, 2009 30.67 30.83 30.41 30.61 4,458,734 -0.01(-0.02%)
Aug 05, 2009 31.43 31.43 30.39 30.62 5,507,330 -0.63(-2.02%)
Aug 04, 2009 31.05 31.33 30.74 31.25 3,211,716 +0.20(+0.65%)
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.