Danaher Corp (NY: DHR )

323.96 USD +8.48 (+2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 30.61 30.70 30.07 30.36 5,675,076 -0.44(-1.43%)
Aug 28, 2009 31.52 31.52 30.68 30.80 5,376,566 -0.43(-1.38%)
Aug 27, 2009 31.32 31.41 30.83 31.23 3,370,866 +0.03(+0.11%)
Aug 26, 2009 31.25 31.38 30.92 31.19 3,288,236 -0.21(-0.68%)
Aug 25, 2009 31.31 31.69 31.12 31.41 4,810,046 +0.25(+0.80%)
Aug 24, 2009 31.00 31.27 30.86 31.16 5,122,578 +0.20(+0.66%)
Aug 21, 2009 30.75 31.08 30.52 30.95 4,450,126 +0.58(+1.89%)
Aug 20, 2009 30.21 30.41 30.08 30.38 2,927,662 +0.17(+0.55%)
Aug 19, 2009 29.67 30.26 29.42 30.21 5,268,318 +0.29(+0.95%)
Aug 18, 2009 29.55 29.93 29.48 29.92 3,672,430 +0.53(+1.80%)
Aug 17, 2009 29.67 29.95 29.31 29.39 3,480,440 -0.66(-2.18%)
Aug 14, 2009 30.01 30.06 29.61 30.05 4,631,434 +0.01(+0.03%)
Aug 13, 2009 30.45 30.45 29.88 30.04 4,772,888 -0.26(-0.87%)
Aug 12, 2009 30.14 30.59 30.11 30.30 3,195,574 +0.16(+0.53%)
Aug 11, 2009 30.50 30.65 30.12 30.14 4,566,364 -0.53(-1.71%)
Aug 10, 2009 30.78 30.88 30.49 30.67 3,595,408 -0.18(-0.58%)
Aug 07, 2009 30.97 31.00 30.55 30.85 3,483,034 +0.24(+0.77%)
Aug 06, 2009 30.67 30.83 30.41 30.61 4,458,734 -0.01(-0.02%)
Aug 05, 2009 31.43 31.43 30.39 30.62 5,507,330 -0.63(-2.02%)
Aug 04, 2009 31.05 31.33 30.74 31.25 3,211,716 +0.20(+0.65%)
Aug 03, 2009 30.84 31.25 30.65 31.05 3,662,184 +0.43(+1.40%)
Jul 31, 2009 30.33 31.10 30.33 30.62 5,495,458 +0.05(+0.16%)
Jul 30, 2009 30.77 31.18 30.50 30.57 5,534,388 +0.18(+0.59%)
Jul 29, 2009 30.43 30.60 30.11 30.39 3,446,552 +0.06(+0.20%)
Jul 28, 2009 30.72 30.76 30.14 30.33 3,288,950 -0.53(-1.70%)
Jul 27, 2009 31.24 31.28 30.66 30.86 3,985,554 -0.44(-1.41%)
Jul 24, 2009 30.28 31.32 30.25 31.30 560 +1.00(+3.32%)
Jul 23, 2009 30.70 31.30 30.11 30.29 11,091,144 -1.75(-5.46%)
Jul 22, 2009 31.72 32.12 31.65 32.04 4,521,976 +0.14(+0.44%)
Jul 21, 2009 31.98 32.07 31.58 31.90 3,816,834 +0.25(+0.81%)
Jul 20, 2009 31.46 31.75 31.21 31.64 5,068,488 +0.99(+3.23%)
Jul 17, 2009 31.05 31.05 30.62 30.66 2,935,086 -0.47(-1.51%)
Jul 16, 2009 30.73 31.24 30.61 31.12 2,957,672 +0.48(+1.57%)
Jul 15, 2009 30.11 30.75 30.00 30.64 3,344,004 +0.81(+2.71%)
Jul 14, 2009 29.64 29.84 29.41 29.83 2,282,956 +0.24(+0.81%)
Jul 13, 2009 29.11 29.62 29.11 29.59 4,493,846 +0.39(+1.34%)
Jul 10, 2009 29.39 29.72 29.16 29.20 4,305,174 +0.16(+0.55%)
Jul 09, 2009 29.01 29.20 28.88 29.05 1,929,920 +0.17(+0.57%)
Jul 08, 2009 29.05 29.26 28.52 28.88 4,732,978 -0.32(-1.10%)
Jul 07, 2009 29.84 29.84 28.94 29.20 3,861,830 -0.54(-1.82%)
Jul 06, 2009 29.53 29.74 29.30 29.74 4,465,684 -0.07(-0.23%)
Jul 02, 2009 30.25 30.50 29.70 29.81 5,510,352 -0.77(-2.53%)
Jul 01, 2009 31.10 31.21 30.49 30.58 4,629,080 -0.29(-0.92%)
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%)
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.