Danaher Corp (NY: DHR )

291.32 USD +1.14 (+0.39%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 40.06 40.31 40.31 40.31 10,405,400 +0.36(+0.90%)
Mar 31, 2010 40.26 40.33 39.85 39.96 4,503,888 -0.48(-1.20%)
Mar 30, 2010 40.08 40.55 39.80 40.44 9,917,308 +1.75(+4.54%)
Mar 29, 2010 38.46 38.76 38.32 38.69 3,095,220 +0.38(+0.98%)
Mar 26, 2010 38.27 38.72 38.22 38.31 3,777,422 +0.08(+0.20%)
Mar 25, 2010 38.33 38.68 38.12 38.24 4,238,934 +0.06(+0.14%)
Mar 24, 2010 38.54 38.60 38.18 38.18 3,260,710 -0.60(-1.53%)
Mar 23, 2010 38.70 38.92 38.49 38.78 2,823,876 +0.05(+0.12%)
Mar 22, 2010 38.40 38.85 38.30 38.73 2,260,928 +0.24(+0.62%)
Mar 19, 2010 39.19 39.19 38.37 38.49 4,035,444 -0.50(-1.30%)
Mar 18, 2010 38.65 39.02 38.44 38.99 4,010,292 +0.29(+0.75%)
Mar 17, 2010 39.10 39.20 38.60 38.71 5,447,494 -0.28(-0.73%)
Mar 16, 2010 39.10 39.12 38.74 38.99 3,725,002 -0.02(-0.05%)
Mar 15, 2010 38.74 39.01 38.67 39.01 2,318,386 -0.05(-0.13%)
Mar 12, 2010 39.49 39.49 38.79 39.06 2,668,230 -0.08(-0.20%)
Mar 11, 2010 38.74 39.14 38.47 39.14 4,674,020 +0.18(+0.46%)
Mar 10, 2010 38.71 39.06 38.67 38.96 4,337,440 +0.18(+0.48%)
Mar 09, 2010 38.27 38.80 38.27 38.78 4,294,904 +0.48(+1.24%)
Mar 08, 2010 38.38 38.47 38.18 38.30 1,576,538 -0.17(-0.45%)
Mar 05, 2010 38.13 38.49 38.03 38.47 2,052,412 +0.53(+1.40%)
Mar 04, 2010 37.65 37.99 37.58 37.95 2,774,198 +0.30(+0.80%)
Mar 03, 2010 37.92 38.04 37.56 37.65 2,113,020 -0.11(-0.30%)
Mar 02, 2010 37.74 37.85 37.62 37.76 2,101,902 +0.08(+0.23%)
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.