Danaher Corp (NY: DHR )

308.88 USD +4.69 (+1.54%)
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 40.61 41.38 40.40 40.61 8,040 +0.04(+0.09%)
Sep 29, 2010 41.21 41.38 40.53 40.57 4,612,967 -0.88(-2.12%)
Sep 28, 2010 41.00 41.56 40.50 41.45 4,239,287 +0.65(+1.59%)
Sep 27, 2010 41.14 41.16 40.58 40.80 2,201,872 -0.43(-1.04%)
Sep 24, 2010 40.44 41.32 40.44 41.23 3,154,185 +1.12(+2.79%)
Sep 23, 2010 40.11 40.70 39.99 40.11 407 -0.53(-1.30%)
Sep 22, 2010 40.98 41.09 40.37 40.64 2,545,375 -0.40(-0.97%)
Sep 21, 2010 41.13 41.44 40.85 41.04 2,740,494 -0.09(-0.22%)
Sep 20, 2010 41.04 41.26 40.61 41.13 2,612,431 +0.35(+0.86%)
Sep 17, 2010 40.78 40.89 40.01 40.78 4,584,822 +0.73(+1.82%)
Sep 15, 2010 40.11 40.28 39.86 40.05 2,684,673 -0.14(-0.35%)
Sep 14, 2010 40.01 40.50 39.91 40.19 2,714,408 -0.01(-0.02%)
Sep 13, 2010 39.90 40.40 39.90 40.20 2,695,501 +0.61(+1.54%)
Sep 10, 2010 39.60 39.70 39.36 39.59 1,935,321 +0.10(+0.25%)
Sep 09, 2010 39.88 39.99 39.29 39.49 2,296,974 +0.07(+0.18%)
Sep 08, 2010 39.03 39.89 39.03 39.42 5,274,942 +0.28(+0.72%)
Sep 07, 2010 39.10 39.31 38.91 39.14 567 -0.09(-0.23%)
Sep 03, 2010 38.68 39.50 38.68 39.23 3,513,575 +0.77(+2.00%)
Sep 02, 2010 38.00 38.53 37.95 38.46 391 +0.46(+1.21%)
Sep 01, 2010 36.72 38.13 36.72 38.00 5,475,987 +1.66(+4.57%)
Aug 31, 2010 36.27 36.58 35.91 36.34 56,534 -0.09(-0.25%)
Aug 30, 2010 36.72 36.93 36.34 36.43 3,343,749 -0.31(-0.84%)
Aug 27, 2010 35.99 36.81 35.60 36.74 3,215,301 +0.48(+1.32%)
Aug 26, 2010 36.28 36.68 35.77 36.26 200 +0.23(+0.64%)
Aug 25, 2010 35.53 36.19 35.24 36.03 4,259,934 +0.29(+0.81%)
Aug 24, 2010 35.90 36.16 35.36 35.74 709 -0.61(-1.68%)
Aug 23, 2010 36.29 36.69 36.11 36.35 3,863,150 +0.02(+0.06%)
Aug 20, 2010 36.04 36.48 35.94 36.33 4,011,568 -0.03(-0.08%)
Aug 19, 2010 37.22 37.22 36.16 36.36 709 -0.99(-2.65%)
Aug 18, 2010 37.59 37.63 37.12 37.35 2,863,145 -0.25(-0.66%)
Aug 17, 2010 37.43 37.89 37.18 37.60 3,323,419 +0.40(+1.08%)
Aug 16, 2010 36.88 37.21 36.38 37.20 2,768,951 +0.18(+0.49%)
Aug 13, 2010 37.02 37.30 36.95 37.02 2,043,469 -0.19(-0.51%)
Aug 12, 2010 37.08 37.45 36.94 37.21 2,527,654 -0.34(-0.91%)
Aug 11, 2010 38.45 38.45 37.32 37.55 567 -1.37(-3.52%)
Aug 10, 2010 38.80 39.09 38.50 38.92 2,679,944 -0.27(-0.69%)
Aug 09, 2010 39.15 39.31 38.78 39.19 2,466,647 +0.17(+0.44%)
Aug 06, 2010 39.02 39.53 38.68 39.02 4,167,907 -0.68(-1.71%)
Aug 05, 2010 39.11 39.70 39.11 39.70 3,531,911 +0.31(+0.79%)
Aug 04, 2010 38.74 39.50 38.73 39.39 3,750,186 +0.74(+1.91%)
Aug 03, 2010 38.98 39.01 38.54 38.65 2,892,082 -0.36(-0.92%)
Aug 02, 2010 38.86 39.08 38.60 39.01 5,075,422 +0.60(+1.56%)
Jul 30, 2010 38.41 38.50 37.60 38.41 5,382,013 +0.13(+0.34%)
Jul 29, 2010 38.31 38.55 37.95 38.28 4,725,453 +0.26(+0.68%)
Jul 28, 2010 38.02 38.43 37.76 38.02 424 -0.29(-0.76%)
Jul 27, 2010 38.31 38.94 38.23 38.31 567 -0.29(-0.75%)
Jul 26, 2010 38.10 38.72 38.00 38.60 5,847,546 +0.54(+1.42%)
Jul 23, 2010 37.56 38.22 37.12 38.06 5,894,589 +0.60(+1.60%)
Jul 22, 2010 37.98 38.73 36.75 37.46 9,966,265 -0.34(-0.90%)
Jul 21, 2010 38.21 38.55 37.63 37.80 4,494,748 -0.32(-0.84%)
Jul 20, 2010 38.12 38.17 37.14 38.12 3,230,210 +0.43(+1.14%)
Jul 19, 2010 37.51 37.80 37.07 37.69 2,551,251 +0.28(+0.75%)
Jul 16, 2010 37.41 38.24 37.32 37.41 4,912,674 -0.66(-1.73%)
Jul 15, 2010 38.13 38.41 37.70 38.07 4,098,215 -0.02(-0.05%)
Jul 14, 2010 37.90 38.32 37.67 38.09 3,715,079 +0.00(+0.00%)
Jul 13, 2010 37.76 38.39 37.69 38.09 3,375,305 +0.57(+1.52%)
Jul 12, 2010 37.61 37.87 37.15 37.52 2,378,539 -0.21(-0.56%)
Jul 09, 2010 37.73 37.80 37.32 37.73 2,969,735 +0.18(+0.48%)
Jul 08, 2010 37.21 37.65 37.08 37.55 3,183,909 +0.34(+0.91%)
Jul 07, 2010 35.91 37.27 35.80 37.21 4,952,727 +1.31(+3.65%)
Jul 06, 2010 36.85 36.85 35.67 35.90 2,396 -0.35(-0.97%)
Jul 02, 2010 36.25 36.95 36.10 36.25 4,479,576 -0.44(-1.20%)
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.