Skip to main content

Danaher Corp (NY: DHR )

273.41 +14.39 (+5.56%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.01 32.13 31.33 31.92 5,421,947 -0.03(-0.09%)
Sep 29, 2009 31.93 32.07 31.66 31.95 4,255,545 -0.01(-0.03%)
Sep 28, 2009 31.52 32.02 31.36 31.96 2,737,091 +0.61(+1.95%)
Sep 25, 2009 31.50 31.72 31.21 31.35 5,703,925 -0.27(-0.87%)
Sep 24, 2009 32.20 32.30 31.54 31.62 4,914,159 -0.51(-1.58%)
Sep 23, 2009 32.40 32.58 32.02 32.13 3,843,483 -0.27(-0.83%)
Sep 22, 2009 32.19 32.52 32.10 32.40 4,255,176 +0.32(+0.99%)
Sep 21, 2009 32.01 32.32 31.97 32.08 3,286,839 -0.23(-0.72%)
Sep 18, 2009 32.63 32.72 32.29 32.31 5,981,825 -0.22(-0.67%)
Sep 17, 2009 32.40 32.58 32.22 32.53 4,135,516 +0.45(+1.41%)
Sep 16, 2009 32.16 32.43 32.00 32.08 4,137,673 -0.13(-0.40%)
Sep 15, 2009 32.31 32.31 31.85 32.21 4,606,908 -0.00(-0.01%)
Sep 14, 2009 31.67 32.32 31.47 32.21 6,178,890 +0.24(+0.74%)
Sep 11, 2009 31.96 32.16 31.74 31.98 4,421,002 +0.02(+0.06%)
Sep 10, 2009 31.58 31.96 31.38 31.96 5,268,575 +0.39(+1.25%)
Sep 09, 2009 31.42 31.59 31.14 31.56 7,098,805 +0.33(+1.06%)
Sep 08, 2009 31.47 31.58 30.68 31.23 7,835,401 +0.05(+0.17%)
Sep 04, 2009 30.45 31.35 30.45 31.18 9,420,412 +0.76(+2.51%)
Sep 03, 2009 30.11 30.65 29.92 30.42 11,558,002 +0.96(+3.25%)
Sep 02, 2009 29.20 29.80 29.05 29.46 10,664,033 +0.81(+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.