Skip to main content

Danaher Corp (NY: DHR )

250.21 +1.44 (+0.58%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 24.11 24.20 23.60 24.04 7,198,619 -0.02(-0.09%)
Sep 29, 2009 24.05 24.16 23.84 24.06 5,650,009 -0.01(-0.03%)
Sep 28, 2009 23.74 24.12 23.62 24.07 3,633,985 +0.46(+1.95%)
Sep 25, 2009 23.73 23.89 23.51 23.61 7,572,997 -0.21(-0.87%)
Sep 24, 2009 24.25 24.33 23.76 23.82 6,524,438 -0.38(-1.58%)
Sep 23, 2009 24.40 24.54 24.12 24.20 5,102,922 -0.20(-0.83%)
Sep 22, 2009 24.25 24.49 24.18 24.40 5,649,519 +0.24(+0.99%)
Sep 21, 2009 24.11 24.34 24.08 24.16 4,363,876 -0.18(-0.72%)
Sep 18, 2009 24.57 24.64 24.32 24.34 7,941,959 -0.16(-0.67%)
Sep 17, 2009 24.41 24.54 24.27 24.50 5,490,648 +0.34(+1.41%)
Sep 16, 2009 24.22 24.43 24.10 24.16 5,493,513 -0.10(-0.40%)
Sep 15, 2009 24.33 24.33 23.99 24.26 6,116,506 -0.00(-0.01%)
Sep 14, 2009 23.86 24.34 23.70 24.26 8,203,598 +0.18(+0.74%)
Sep 11, 2009 24.07 24.22 23.91 24.08 5,869,682 +0.01(+0.06%)
Sep 10, 2009 23.79 24.07 23.64 24.07 6,994,991 +0.30(+1.25%)
Sep 09, 2009 23.66 23.79 23.46 23.77 9,424,953 +0.25(+1.06%)
Sep 08, 2009 23.70 23.78 23.11 23.52 10,402,918 +0.04(+0.17%)
Sep 04, 2009 22.94 23.61 22.94 23.48 12,507,307 +0.57(+2.51%)
Sep 03, 2009 22.68 23.08 22.54 22.91 15,345,346 +0.72(+3.25%)
Sep 02, 2009 22.00 22.44 21.88 22.19 14,158,440 +0.61(+2.83%)
Sep 01, 2009 21.55 22.02 21.50 21.58 7,249,305 -0.10(-0.48%)
Aug 31, 2009 21.86 21.93 21.48 21.68 7,945,596 -0.31(-1.43%)
Aug 28, 2009 22.52 22.52 21.91 22.00 7,527,656 -0.31(-1.38%)
Aug 27, 2009 22.37 22.43 22.02 22.30 4,719,503 +0.02(+0.11%)
Aug 26, 2009 22.32 22.41 22.08 22.28 4,603,814 -0.15(-0.68%)
Aug 25, 2009 22.36 22.63 22.23 22.43 6,734,479 +0.18(+0.80%)
Aug 24, 2009 22.14 22.33 22.05 22.25 7,172,051 +0.15(+0.66%)
Aug 21, 2009 21.96 22.20 21.80 22.11 6,230,560 +0.41(+1.89%)
Aug 20, 2009 21.58 21.72 21.48 21.70 4,098,979 +0.12(+0.55%)
Aug 19, 2009 21.19 21.61 21.01 21.58 7,376,100 +0.20(+0.95%)
Aug 18, 2009 21.11 21.38 21.06 21.37 5,141,719 +0.38(+1.80%)
Aug 17, 2009 21.19 21.39 20.93 21.00 4,872,916 -0.47(-2.18%)
Aug 14, 2009 21.44 21.47 21.15 21.46 6,484,407 +0.01(+0.03%)
Aug 13, 2009 21.75 21.75 21.34 21.46 6,682,455 -0.19(-0.87%)
Aug 12, 2009 21.53 21.85 21.51 21.65 4,474,079 +0.11(+0.53%)
Aug 11, 2009 21.78 21.89 21.51 21.53 6,393,303 -0.38(-1.71%)
Aug 10, 2009 21.98 22.05 21.78 21.91 5,033,881 -0.13(-0.58%)
Aug 07, 2009 22.12 22.14 21.82 22.03 4,876,548 +0.17(+0.77%)
Aug 06, 2009 21.91 22.02 21.72 21.87 6,242,612 -0.00(-0.02%)
Aug 05, 2009 22.45 22.45 21.70 21.87 7,710,737 -0.45(-2.02%)
Aug 04, 2009 22.17 22.38 21.96 22.32 4,496,679 +0.14(+0.65%)
Aug 03, 2009 22.03 22.32 21.89 22.18 5,127,373 +0.31(+1.40%)
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%)
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.