Danaher Corp (NY: DHR )

305.24 USD -1.69 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.38 31.48 30.63 30.87 4,381,800 -0.51(-1.64%)
Jun 29, 2009 31.29 31.64 31.20 31.39 2,690,400 +0.01(+0.02%)
Jun 26, 2009 30.61 31.49 30.39 31.38 5,319,674 +0.52(+1.69%)
Jun 25, 2009 30.49 30.93 30.48 30.86 3,155,766 +0.73(+2.41%)
Jun 24, 2009 30.01 30.55 29.88 30.14 3,147,762 +0.39(+1.29%)
Jun 23, 2009 29.83 29.91 29.50 29.75 3,099,064 +0.01(+0.05%)
Jun 22, 2009 30.42 30.42 29.74 29.74 2,809,030 -0.86(-2.83%)
Jun 19, 2009 30.95 31.07 30.55 30.60 3,106,986 -0.10(-0.33%)
Jun 18, 2009 30.50 30.98 30.38 30.70 1,956,540 +0.16(+0.51%)
Jun 17, 2009 30.23 30.99 30.23 30.55 3,352,738 +0.24(+0.78%)
Jun 16, 2009 31.10 31.10 30.30 30.31 2,743,466 -0.61(-1.99%)
Jun 15, 2009 31.11 31.23 30.60 30.92 3,603,494 -0.46(-1.47%)
Jun 12, 2009 31.51 31.51 31.00 31.39 2,913,180 -0.24(-0.74%)
Jun 11, 2009 31.76 31.92 31.38 31.62 2,698,060 +0.04(+0.11%)
Jun 10, 2009 32.12 32.45 31.18 31.58 3,317,056 -0.41(-1.28%)
Jun 09, 2009 31.82 32.17 31.62 32.00 2,863,608 +0.16(+0.49%)
Jun 08, 2009 31.51 32.03 31.42 31.84 2,906,192 +0.01(+0.03%)
Jun 05, 2009 31.61 32.05 31.50 31.83 3,191,408 +0.35(+1.13%)
Jun 04, 2009 31.13 31.57 31.02 31.48 2,875,106 +0.40(+1.27%)
Jun 03, 2009 31.15 31.24 30.77 31.08 4,672,334 -0.31(-0.97%)
Jun 02, 2009 31.55 31.61 31.11 31.39 3,541,598 -0.23(-0.73%)
Jun 01, 2009 30.69 31.87 30.40 31.61 4,118,154 +1.44(+4.77%)
May 29, 2009 30.08 30.21 29.70 30.17 5,351,852 +0.17(+0.57%)
May 28, 2009 30.15 30.42 29.58 30.00 3,711,170 -0.14(-0.46%)
May 27, 2009 30.58 30.80 30.07 30.14 4,367,868 -0.49(-1.62%)
May 26, 2009 29.47 30.74 29.35 30.64 3,743,806 +1.03(+3.48%)
May 22, 2009 29.51 29.90 29.39 29.61 2,873,996 +0.11(+0.37%)
May 21, 2009 29.75 30.01 29.01 29.50 5,182,334 -0.68(-2.27%)
May 20, 2009 30.27 30.73 30.00 30.18 5,244,978 +0.20(+0.68%)
May 19, 2009 29.55 30.26 29.40 29.98 4,205,452 +0.29(+0.96%)
May 18, 2009 29.23 29.70 29.01 29.70 4,244,086 +0.77(+2.68%)
May 15, 2009 29.06 29.33 28.80 28.92 3,760,676 -0.14(-0.48%)
May 14, 2009 29.12 29.42 28.98 29.06 3,390,330 -0.12(-0.41%)
May 13, 2009 29.59 29.59 28.92 29.18 3,326,768 -0.87(-2.90%)
May 12, 2009 30.26 30.37 29.58 30.05 3,420,694 -0.16(-0.53%)
May 11, 2009 30.55 30.56 30.05 30.21 3,042,866 -0.48(-1.56%)
May 08, 2009 30.66 31.00 30.24 30.69 3,930,946 +0.19(+0.62%)
May 07, 2009 31.40 31.40 30.21 30.50 4,436,952 -0.58(-1.85%)
May 06, 2009 31.36 31.38 30.61 31.08 4,458,520 -0.09(-0.29%)
May 05, 2009 30.62 31.22 30.45 31.17 4,971,776 +0.50(+1.61%)
May 04, 2009 30.42 30.67 30.41 30.67 4,564,196 +1.08(+3.63%)
May 01, 2009 29.20 29.78 28.82 29.59 4,125,796 +0.38(+1.28%)
Apr 30, 2009 29.59 29.90 28.91 29.22 6,467,888 -0.28(-0.95%)
Apr 29, 2009 29.02 29.73 28.95 29.50 3,559,790 +0.75(+2.61%)
Apr 28, 2009 28.83 29.11 28.59 28.75 4,521,670 -0.50(-1.71%)
Apr 27, 2009 29.70 29.84 29.04 29.25 5,811,916 -0.96(-3.19%)
Apr 24, 2009 29.23 30.39 29.05 30.21 7,808,500 +1.20(+4.12%)
Apr 23, 2009 27.62 29.12 27.62 29.02 9,572,260 +1.50(+5.45%)
Apr 22, 2009 26.99 28.23 26.83 27.52 5,243,960 +0.35(+1.29%)
Apr 21, 2009 26.40 27.24 26.40 27.17 4,206,750 +0.58(+2.16%)
Apr 20, 2009 27.20 27.33 26.48 26.59 3,909,478 -0.99(-3.57%)
Apr 17, 2009 27.57 27.67 27.11 27.58 5,884,964 +0.12(+0.46%)
Apr 16, 2009 26.90 27.57 26.66 27.45 7,484,176 +0.68(+2.54%)
Apr 15, 2009 26.97 27.26 26.61 26.77 5,472,376 -0.43(-1.60%)
Apr 14, 2009 27.52 27.73 27.11 27.21 4,815,940 -0.63(-2.26%)
Apr 13, 2009 28.00 28.05 27.47 27.84 4,312,718 -0.45(-1.59%)
Apr 09, 2009 27.43 28.42 27.32 28.29 5,934,648 +1.83(+6.90%)
Apr 08, 2009 26.40 26.68 26.19 26.46 3,759,268 +0.07(+0.25%)
Apr 07, 2009 26.89 26.91 26.34 26.40 4,175,506 -0.62(-2.31%)
Apr 06, 2009 26.61 27.09 26.53 27.02 4,546,602 +0.10(+0.39%)
Apr 03, 2009 26.91 27.06 26.67 26.92 4,487,024 -0.49(-1.79%)
Apr 02, 2009 26.89 27.73 26.71 27.41 7,531,740 +1.15(+4.40%)
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.