Skip to main content

Danaher Corp (NY: DHR )

249.82 +1.05 (+0.42%)
Streaming Delayed Price Updated: 1:03 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%)
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.