Skip to main content

Danaher Corp (NY: DHR )

250.24 +1.47 (+0.59%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 21.86 21.93 21.48 21.68 7,945,596 -0.31(-1.43%)
Aug 28, 2009 22.52 22.52 21.91 22.00 7,527,656 -0.31(-1.38%)
Aug 27, 2009 22.37 22.43 22.02 22.30 4,719,503 +0.02(+0.11%)
Aug 26, 2009 22.32 22.41 22.08 22.28 4,603,814 -0.15(-0.68%)
Aug 25, 2009 22.36 22.63 22.23 22.43 6,734,479 +0.18(+0.80%)
Aug 24, 2009 22.14 22.33 22.05 22.25 7,172,051 +0.15(+0.66%)
Aug 21, 2009 21.96 22.20 21.80 22.11 6,230,560 +0.41(+1.89%)
Aug 20, 2009 21.58 21.72 21.48 21.70 4,098,979 +0.12(+0.55%)
Aug 19, 2009 21.19 21.61 21.01 21.58 7,376,100 +0.20(+0.95%)
Aug 18, 2009 21.11 21.38 21.06 21.37 5,141,719 +0.38(+1.80%)
Aug 17, 2009 21.19 21.39 20.93 21.00 4,872,916 -0.47(-2.18%)
Aug 14, 2009 21.44 21.47 21.15 21.46 6,484,407 +0.01(+0.03%)
Aug 13, 2009 21.75 21.75 21.34 21.46 6,682,455 -0.19(-0.87%)
Aug 12, 2009 21.53 21.85 21.51 21.65 4,474,079 +0.11(+0.53%)
Aug 11, 2009 21.78 21.89 21.51 21.53 6,393,303 -0.38(-1.71%)
Aug 10, 2009 21.98 22.05 21.78 21.91 5,033,881 -0.13(-0.58%)
Aug 07, 2009 22.12 22.14 21.82 22.03 4,876,548 +0.17(+0.77%)
Aug 06, 2009 21.91 22.02 21.72 21.87 6,242,612 -0.00(-0.02%)
Aug 05, 2009 22.45 22.45 21.70 21.87 7,710,737 -0.45(-2.02%)
Aug 04, 2009 22.17 22.38 21.96 22.32 4,496,679 +0.14(+0.65%)
Aug 03, 2009 22.03 22.32 21.89 22.18 5,127,373 +0.31(+1.40%)
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%)
Jul 01, 2009 22.21 22.29 21.78 21.85 6,481,111 -0.20(-0.92%)
Jun 30, 2009 22.41 22.48 21.88 22.05 6,134,898 -0.37(-1.64%)
Jun 29, 2009 22.35 22.60 22.28 22.42 3,766,792 +0.00(+0.02%)
Jun 26, 2009 21.87 22.49 21.71 22.41 7,448,002 +0.37(+1.69%)
Jun 25, 2009 21.77 22.10 21.77 22.04 4,418,345 +0.52(+2.41%)
Jun 24, 2009 21.44 21.82 21.34 21.52 4,407,138 +0.28(+1.29%)
Jun 23, 2009 21.31 21.36 21.07 21.25 4,338,957 +0.01(+0.05%)
Jun 22, 2009 21.73 21.73 21.24 21.24 3,932,884 -0.62(-2.83%)
Jun 19, 2009 22.11 22.19 21.82 21.86 4,350,048 -0.07(-0.33%)
Jun 18, 2009 21.79 22.12 21.70 21.93 2,739,324 +0.11(+0.51%)
Jun 17, 2009 21.59 22.13 21.59 21.82 4,694,122 +0.17(+0.78%)
Jun 16, 2009 22.21 22.21 21.65 21.65 3,841,089 -0.44(-1.99%)
Jun 15, 2009 22.22 22.30 21.86 22.09 5,045,202 -0.33(-1.47%)
Jun 12, 2009 22.51 22.51 22.14 22.42 4,078,703 -0.17(-0.74%)
Jun 11, 2009 22.68 22.80 22.41 22.58 3,777,516 +0.02(+0.11%)
Jun 10, 2009 22.94 23.18 22.27 22.56 4,644,164 -0.29(-1.28%)
Jun 09, 2009 22.72 22.98 22.59 22.85 4,009,298 +0.11(+0.49%)
Jun 08, 2009 22.51 22.88 22.44 22.74 4,068,919 +0.01(+0.03%)
Jun 05, 2009 22.57 22.89 22.50 22.73 4,468,246 +0.25(+1.13%)
Jun 04, 2009 22.23 22.55 22.16 22.48 4,025,396 +0.28(+1.27%)
Jun 03, 2009 22.25 22.31 21.98 22.20 6,541,671 -0.22(-0.97%)
Jun 02, 2009 22.54 22.58 22.22 22.42 4,958,543 -0.16(-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.