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 (%)
Nov 30, 2010 30.64 31.05 30.53 30.95 5,210,643 -0.06(-0.18%)
Nov 29, 2010 31.24 31.33 30.72 31.01 3,695,194 -0.46(-1.46%)
Nov 26, 2010 31.31 31.56 31.17 31.47 1,337,036 -0.19(-0.61%)
Nov 24, 2010 30.96 31.66 31.66 31.66 3,500,398 +0.85(+2.76%)
Nov 23, 2010 30.85 30.93 30.59 30.81 2,658,511 -0.43(-1.37%)
Nov 22, 2010 31.08 31.27 30.89 31.24 2,859,059 -0.03(-0.09%)
Nov 19, 2010 30.85 31.29 30.58 31.27 4,311,370 +0.33(+1.06%)
Nov 18, 2010 30.80 31.19 30.76 30.94 4,655,980 +0.47(+1.53%)
Nov 17, 2010 30.65 30.70 30.37 30.47 4,181,673 -0.16(-0.51%)
Nov 16, 2010 31.18 31.18 30.41 30.63 4,256,094 -0.70(-2.24%)
Nov 15, 2010 31.32 31.66 31.25 31.33 3,411,321 +0.16(+0.53%)
Nov 12, 2010 31.33 31.62 31.02 31.17 3,716,967 -0.39(-1.22%)
Nov 11, 2010 30.87 31.58 30.75 31.56 4,428,199 +0.29(+0.94%)
Nov 10, 2010 31.09 31.30 30.99 31.26 5,458,331 +0.20(+0.65%)
Nov 09, 2010 31.92 32.00 30.98 31.06 9,172,684 -0.72(-2.25%)
Nov 08, 2010 31.98 31.98 31.51 31.78 4,670,532 -0.43(-1.33%)
Nov 05, 2010 31.88 32.21 31.81 32.21 3,632,525 +0.21(+0.67%)
Nov 04, 2010 31.47 32.18 31.47 31.99 5,242,970 +0.64(+2.05%)
Nov 03, 2010 31.28 31.39 30.86 31.35 4,168,083 +0.09(+0.27%)
Nov 02, 2010 31.21 31.35 31.07 31.26 2,790,635 +0.34(+1.11%)
Nov 01, 2010 31.18 31.35 30.69 30.92 3,256,047 -0.11(-0.37%)
Oct 29, 2010 30.65 31.04 30.42 31.03 4,512,514 +0.21(+0.67%)
Oct 28, 2010 30.87 31.03 30.47 30.83 4,519,866 +0.13(+0.42%)
Oct 27, 2010 30.45 30.73 30.35 30.70 3,810,106 +0.02(+0.07%)
Oct 25, 2010 30.92 31.05 30.60 30.67 6,865,600 -0.23(-0.74%)
Oct 22, 2010 31.04 31.04 30.67 30.90 3,615,218 -0.14(-0.44%)
Oct 21, 2010 30.42 31.11 30.41 31.04 8,878,030 +1.27(+4.28%)
Oct 20, 2010 29.59 29.86 29.54 29.77 5,679,241 +0.27(+0.92%)
Oct 19, 2010 29.74 29.86 29.34 29.49 4,537,188 -0.54(-1.81%)
Oct 18, 2010 30.05 30.31 29.85 30.04 3,958,645 +0.04(+0.12%)
Oct 15, 2010 30.30 30.34 29.74 30.00 4,298,845 +0.06(+0.19%)
Oct 14, 2010 30.10 30.21 29.75 29.94 6,139,232 -0.14(-0.45%)
Oct 13, 2010 29.81 30.20 29.67 30.08 5,005,734 +0.48(+1.62%)
Oct 12, 2010 29.41 29.76 29.05 29.60 4,328,115 +0.04(+0.15%)
Oct 11, 2010 29.67 29.67 29.38 29.56 2,433,358 -0.06(-0.22%)
Oct 08, 2010 29.62 29.71 29.15 29.62 4,545,155 +0.48(+1.65%)
Oct 07, 2010 29.31 29.36 28.97 29.14 3,433,440 -0.11(-0.39%)
Oct 06, 2010 29.11 29.44 29.11 29.26 4,189,220 +0.07(+0.25%)
Oct 05, 2010 28.65 29.26 28.65 29.19 5,051,202 +0.76(+2.67%)
Oct 04, 2010 28.78 28.91 28.29 28.43 5,733,271 -0.49(-1.68%)
Oct 01, 2010 28.91 29.37 28.66 28.91 6,799,514 -0.15(-0.51%)
Sep 30, 2010 29.06 29.62 28.91 29.06 11,233 +0.03(+0.09%)
Sep 29, 2010 29.49 29.62 29.01 29.04 6,445,420 -0.63(-2.12%)
Sep 28, 2010 29.34 29.74 28.99 29.67 5,923,300 +0.47(+1.59%)
Sep 27, 2010 29.44 29.46 29.04 29.20 3,076,543 -0.31(-1.04%)
Sep 24, 2010 28.94 29.57 28.94 29.51 4,407,152 +0.80(+2.79%)
Sep 23, 2010 28.71 29.13 28.62 28.71 568 -0.38(-1.30%)
Sep 22, 2010 29.33 29.41 28.89 29.09 3,556,499 -0.27(-0.93%)
Sep 21, 2010 29.42 29.64 29.22 29.36 3,830,992 -0.06(-0.22%)
Sep 20, 2010 29.36 29.52 29.05 29.42 3,651,970 +0.25(+0.86%)
Sep 17, 2010 29.17 29.25 28.62 29.17 6,409,216 +0.52(+1.82%)
Sep 15, 2010 28.69 28.81 28.51 28.65 3,752,959 -0.10(-0.35%)
Sep 14, 2010 28.62 28.97 28.55 28.75 3,794,526 -0.01(-0.03%)
Sep 13, 2010 28.54 28.90 28.54 28.76 3,768,096 +0.44(+1.54%)
Sep 10, 2010 28.33 28.40 28.16 28.32 2,705,424 +0.07(+0.25%)
Sep 09, 2010 28.53 28.61 28.11 28.25 3,210,986 +0.05(+0.18%)
Sep 08, 2010 27.92 28.54 27.92 28.20 7,373,949 +0.20(+0.72%)
Sep 07, 2010 27.97 28.12 27.83 28.00 792 -0.06(-0.23%)
Sep 03, 2010 27.67 28.26 27.67 28.06 4,911,698 +0.55(+2.00%)
Sep 02, 2010 27.18 27.56 27.15 27.51 546 +0.33(+1.21%)
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.