Danaher Corp (NY: DHR )

304.57 USD -0.67 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.