Danaher Corp (NY: DHR )

324.53 USD +0.53 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.45 37.95 37.01 37.12 224 -0.46(-1.22%)
Jun 29, 2010 38.23 38.43 37.30 37.58 3,649,022 -1.52(-3.89%)
Jun 25, 2010 39.10 39.27 38.58 39.10 4,395,372 +0.33(+0.85%)
Jun 24, 2010 39.43 39.43 38.65 38.77 3,414,912 -0.80(-2.02%)
Jun 23, 2010 39.77 39.92 39.18 39.57 2,321,654 -0.08(-0.20%)
Jun 22, 2010 40.47 40.83 39.60 39.65 3,636,790 -0.87(-2.15%)
Jun 21, 2010 41.04 41.34 40.24 40.52 2,808,152 -0.19(-0.47%)
Jun 18, 2010 40.71 40.87 40.54 40.71 3,872,982 +0.15(+0.37%)
Jun 17, 2010 40.83 40.86 40.01 40.56 3,400,187 -0.16(-0.39%)
Jun 16, 2010 40.45 40.84 40.29 40.72 2,809,559 +0.04(+0.10%)
Jun 15, 2010 39.66 40.70 39.90 40.68 4,181,124 +1.02(+2.57%)
Jun 14, 2010 39.79 40.15 39.44 39.66 3,108,274 +0.33(+0.83%)
Jun 11, 2010 39.06 39.36 38.84 39.33 20,193,200 +0.02(+0.05%)
Jun 10, 2010 38.65 39.37 38.58 39.31 3,195,550 +1.22(+3.20%)
Jun 09, 2010 38.49 38.90 37.95 38.10 4,275,770 -0.24(-0.63%)
Jun 08, 2010 38.08 38.47 37.64 38.33 3,238,390 +0.27(+0.72%)
Jun 07, 2010 38.97 38.97 38.03 38.06 5,115,320 -0.83(-2.13%)
Jun 04, 2010 38.89 40.09 38.74 38.89 4,680,456 -1.82(-4.46%)
Jun 03, 2010 40.65 41.12 40.57 40.71 3,751,610 +0.10(+0.25%)
Jun 02, 2010 39.53 40.62 39.28 40.60 19,556 +1.22(+3.08%)
Jun 01, 2010 39.28 40.17 39.15 39.39 4,020,910 -0.30(-0.76%)
May 28, 2010 39.69 40.35 39.55 39.69 4,247,876 -0.56(-1.39%)
May 27, 2010 39.94 40.28 39.58 40.25 4,876,756 +0.90(+2.27%)
May 26, 2010 39.78 40.10 39.26 39.35 200 -0.08(-0.20%)
May 25, 2010 38.52 39.50 38.31 39.44 400 +0.07(+0.18%)
May 24, 2010 39.67 39.90 39.33 39.37 3,991,644 -0.58(-1.46%)
May 21, 2010 38.74 40.44 38.60 39.95 7,886,074 +0.68(+1.73%)
May 20, 2010 39.20 40.17 39.01 39.27 6,799,784 -1.10(-2.71%)
May 19, 2010 41.22 41.24 39.72 40.37 8,097,292 -1.10(-2.66%)
May 18, 2010 42.57 42.60 41.38 41.47 4,622,788 -0.73(-1.73%)
May 17, 2010 42.51 42.75 41.58 42.20 4,698,556 -0.31(-0.74%)
May 14, 2010 42.51 42.90 41.92 42.51 4,795,238 -0.56(-1.30%)
May 13, 2010 43.70 43.70 42.93 43.08 5,007,442 -0.63(-1.45%)
May 12, 2010 42.62 43.76 42.50 43.71 6,650,260 +1.60(+3.80%)
May 11, 2010 42.00 42.23 41.94 42.11 5,439,170 +0.03(+0.07%)
May 10, 2010 41.67 42.08 41.51 42.08 5,298,734 +2.18(+5.45%)
May 07, 2010 40.24 40.67 39.61 39.90 10,595,052 -0.21(-0.51%)
May 06, 2010 40.11 41.57 37.66 40.11 400 -1.04(-2.54%)
May 05, 2010 41.44 41.76 41.05 41.15 5,700,206 -0.41(-0.99%)
May 04, 2010 42.24 42.24 41.09 41.56 2,952 -1.17(-2.74%)
May 03, 2010 42.02 42.98 41.90 42.74 5,690,996 +0.60(+1.41%)
Apr 30, 2010 42.67 42.74 41.99 42.14 6,036,312 -0.37(-0.86%)
Apr 29, 2010 41.98 42.64 41.98 42.51 3,541,622 +0.75(+1.80%)
Apr 28, 2010 41.86 42.12 41.60 41.76 4,626,746 +0.12(+0.30%)
Apr 27, 2010 42.40 42.56 41.54 41.63 3,538,800 -0.87(-2.05%)
Apr 26, 2010 42.75 42.75 42.33 42.50 4,043,096 -0.21(-0.48%)
Apr 23, 2010 42.30 42.72 41.76 42.71 5,181,686 +0.51(+1.21%)
Apr 22, 2010 41.69 42.58 41.10 42.20 10,255,990 +1.46(+3.58%)
Apr 21, 2010 40.74 41.15 40.22 40.74 22,736 +0.33(+0.80%)
Apr 20, 2010 40.41 40.70 40.20 40.41 4,015,328 +0.45(+1.13%)
Apr 19, 2010 39.72 40.01 39.47 39.96 4,186,214 +0.04(+0.11%)
Apr 16, 2010 40.49 40.56 39.78 39.92 5,338,068 -0.62(-1.54%)
Apr 15, 2010 40.36 40.79 40.24 40.54 4,523,278 +0.09(+0.22%)
Apr 14, 2010 39.60 40.51 39.46 40.45 4,627,364 +0.83(+2.11%)
Apr 13, 2010 39.62 39.85 39.47 39.62 5,677,178 -0.56(-1.41%)
Apr 12, 2010 40.24 40.26 40.01 40.18 2,160,382 +0.02(+0.05%)
Apr 09, 2010 39.90 40.17 39.83 40.16 2,421,382 +0.24(+0.59%)
Apr 08, 2010 40.20 40.24 39.79 39.92 3,052,422 -0.28(-0.68%)
Apr 07, 2010 40.19 40.33 39.90 40.20 3,969,620 -0.08(-0.21%)
Apr 06, 2010 40.32 40.38 40.17 40.28 2,472,856 -0.13(-0.33%)
Apr 05, 2010 40.46 40.50 40.19 40.42 2,333,560 +0.10(+0.26%)
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.