Skip to main content

Danaher Corp (NY: DHR )

263.20 +4.19 (+1.62%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 28.76 29.49 28.76 29.04 5,795,151 +0.05(+0.16%)
Jul 30, 2009 29.18 29.57 28.93 28.99 5,836,204 +0.17(+0.59%)
Jul 29, 2009 28.86 29.02 28.56 28.82 3,634,508 +0.06(+0.20%)
Jul 28, 2009 29.13 29.17 28.58 28.76 3,468,312 -0.50(-1.70%)
Jul 27, 2009 29.62 29.66 29.07 29.26 4,202,905 -0.42(-1.41%)
Jul 24, 2009 28.71 29.70 28.69 29.68 590 +0.95(+3.32%)
Jul 23, 2009 29.11 29.68 28.55 28.72 11,695,996 -1.66(-5.46%)
Jul 22, 2009 30.08 30.46 30.01 30.38 4,768,580 +0.13(+0.44%)
Jul 21, 2009 30.33 30.41 29.95 30.25 4,024,984 +0.24(+0.81%)
Jul 20, 2009 29.83 30.11 29.60 30.01 5,344,896 +0.94(+3.23%)
Jul 17, 2009 29.44 29.44 29.04 29.07 3,095,150 -0.45(-1.51%)
Jul 16, 2009 29.14 29.62 29.03 29.52 3,118,967 +0.46(+1.57%)
Jul 15, 2009 28.55 29.16 28.45 29.06 3,526,368 +0.77(+2.71%)
Jul 14, 2009 28.11 28.30 27.89 28.29 2,407,456 +0.23(+0.81%)
Jul 13, 2009 27.60 28.09 27.60 28.06 4,738,916 +0.37(+1.34%)
Jul 10, 2009 27.87 28.18 27.65 27.69 4,539,955 +0.15(+0.55%)
Jul 09, 2009 27.51 27.69 27.39 27.54 2,035,167 +0.16(+0.57%)
Jul 08, 2009 27.55 27.75 27.05 27.39 4,991,089 -0.30(-1.10%)
Jul 07, 2009 28.30 28.30 27.44 27.69 4,072,433 -0.51(-1.82%)
Jul 06, 2009 28.00 28.20 27.78 28.20 4,709,219 -0.07(-0.23%)
Jul 02, 2009 28.69 28.92 28.17 28.27 5,810,857 -0.73(-2.53%)
Jul 01, 2009 29.49 29.60 28.91 29.00 4,881,525 -0.27(-0.92%)
Jun 30, 2009 29.75 29.85 29.05 29.27 4,620,760 -0.49(-1.64%)
Jun 29, 2009 29.67 30.01 29.59 29.76 2,837,120 +0.00(+0.02%)
Jun 26, 2009 29.03 29.86 28.82 29.76 5,609,781 +0.49(+1.68%)
Jun 25, 2009 28.91 29.34 28.90 29.26 3,327,864 +0.69(+2.41%)
Jun 24, 2009 28.46 28.97 28.33 28.58 3,319,424 +0.37(+1.29%)
Jun 23, 2009 28.29 28.36 27.98 28.21 3,268,070 +0.01(+0.05%)
Jun 22, 2009 28.85 28.85 28.20 28.20 2,962,219 -0.82(-2.83%)
Jun 19, 2009 29.35 29.46 28.97 29.02 3,276,424 -0.09(-0.33%)
Jun 18, 2009 28.93 29.37 28.80 29.11 2,063,239 +0.15(+0.51%)
Jun 17, 2009 28.66 29.39 28.66 28.97 3,535,578 +0.22(+0.78%)
Jun 16, 2009 29.49 29.49 28.74 28.74 2,893,080 -0.58(-1.99%)
Jun 15, 2009 29.50 29.61 29.02 29.33 3,800,009 -0.44(-1.47%)
Jun 12, 2009 29.89 29.89 29.40 29.76 3,072,049 -0.22(-0.74%)
Jun 11, 2009 30.12 30.26 29.76 29.98 2,845,198 +0.03(+0.11%)
Jun 10, 2009 30.45 30.77 29.57 29.95 3,497,950 -0.39(-1.28%)
Jun 09, 2009 30.17 30.51 29.99 30.34 3,019,774 +0.15(+0.49%)
Jun 08, 2009 29.89 30.37 29.79 30.19 3,064,680 +0.01(+0.03%)
Jun 05, 2009 29.97 30.39 29.88 30.18 3,365,450 +0.34(+1.13%)
Jun 04, 2009 29.52 29.94 29.42 29.85 3,031,899 +0.37(+1.27%)
Jun 03, 2009 29.54 29.62 29.18 29.47 4,927,138 -0.29(-0.97%)
Jun 02, 2009 29.92 29.98 29.51 29.76 3,734,738 -0.22(-0.73%)
Jun 01, 2009 29.10 30.22 28.83 29.98 4,342,736 +1.37(+4.77%)
May 29, 2009 28.53 28.65 28.16 28.61 5,643,713 +0.16(+0.57%)
May 28, 2009 28.59 28.84 28.05 28.45 3,913,557 -0.13(-0.46%)
May 27, 2009 29.00 29.21 28.51 28.59 4,606,068 -0.47(-1.62%)
May 26, 2009 27.95 29.15 27.83 29.06 3,947,973 +0.98(+3.48%)
May 22, 2009 27.98 28.35 27.87 28.08 3,030,728 +0.10(+0.37%)
May 21, 2009 28.22 28.46 27.51 27.97 5,464,951 -0.65(-2.27%)
May 20, 2009 28.70 29.14 28.45 28.62 5,531,011 +0.19(+0.68%)
May 19, 2009 28.02 28.70 27.88 28.43 4,434,795 +0.27(+0.96%)
May 18, 2009 27.71 28.16 27.51 28.16 4,475,536 +0.73(+2.68%)
May 15, 2009 27.56 27.81 27.31 27.42 3,965,763 -0.13(-0.48%)
May 14, 2009 27.62 27.89 27.48 27.56 3,575,220 -0.11(-0.41%)
May 13, 2009 28.06 28.06 27.42 27.67 3,508,192 -0.82(-2.90%)
May 12, 2009 28.70 28.80 28.05 28.50 3,607,240 -0.15(-0.53%)
May 11, 2009 28.97 28.98 28.49 28.65 3,208,807 -0.46(-1.56%)
May 08, 2009 29.07 29.40 28.68 29.10 4,145,319 +0.18(+0.62%)
May 07, 2009 29.78 29.78 28.65 28.92 4,678,920 -0.55(-1.85%)
May 06, 2009 29.74 29.75 29.02 29.47 4,701,664 -0.09(-0.29%)
May 05, 2009 29.04 29.61 28.88 29.55 5,242,910 +0.47(+1.61%)
May 04, 2009 28.85 29.08 28.83 29.08 4,813,103 +1.02(+3.63%)
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.