Skip to main content

Danaher Corp (NY: DHR )

249.97 +1.20 (+0.48%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.66 22.21 21.66 21.87 7,694,115 +0.04(+0.16%)
Jul 30, 2009 21.98 22.27 21.79 21.83 7,748,621 +0.13(+0.59%)
Jul 29, 2009 21.73 21.86 21.51 21.71 4,825,470 +0.04(+0.20%)
Jul 28, 2009 21.94 21.97 21.52 21.66 4,604,814 -0.37(-1.70%)
Jul 27, 2009 22.31 22.34 21.90 22.04 5,580,119 -0.31(-1.41%)
Jul 24, 2009 21.63 22.37 21.61 22.35 784 +0.72(+3.32%)
Jul 23, 2009 21.93 22.35 21.51 21.63 15,528,559 -1.25(-5.46%)
Jul 22, 2009 22.66 22.95 22.61 22.88 6,331,156 +0.10(+0.44%)
Jul 21, 2009 22.84 22.91 22.56 22.78 5,343,897 +0.18(+0.81%)
Jul 20, 2009 22.47 22.68 22.30 22.60 7,096,320 +0.71(+3.23%)
Jul 17, 2009 22.17 22.17 21.87 21.90 4,109,373 -0.34(-1.51%)
Jul 16, 2009 21.95 22.31 21.86 22.23 4,140,996 +0.34(+1.57%)
Jul 15, 2009 21.51 21.96 21.43 21.89 4,681,894 +0.58(+2.71%)
Jul 14, 2009 21.17 21.31 21.01 21.31 3,196,335 +0.17(+0.81%)
Jul 13, 2009 20.79 21.16 20.79 21.14 6,291,772 +0.28(+1.34%)
Jul 10, 2009 20.99 21.23 20.83 20.86 6,027,615 +0.11(+0.55%)
Jul 09, 2009 20.72 20.85 20.63 20.75 2,702,054 +0.12(+0.57%)
Jul 08, 2009 20.75 20.90 20.37 20.63 6,626,577 -0.23(-1.10%)
Jul 07, 2009 21.32 21.32 20.67 20.86 5,406,895 -0.39(-1.82%)
Jul 06, 2009 21.09 21.24 20.92 21.24 6,252,343 -0.05(-0.23%)
Jul 02, 2009 21.61 21.78 21.22 21.29 7,714,968 -0.55(-2.53%)
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.