Skip to main content

Danaher Corp (NY: DHR )

277.52 +5.62 (+2.07%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.69 18.73 18.30 18.69 11,060,557 +0.06(+0.34%)
Jul 29, 2010 18.64 18.76 18.47 18.63 9,711,263 +0.13(+0.68%)
Jul 28, 2010 18.50 18.70 18.37 18.50 871 -0.14(-0.76%)
Jul 27, 2010 18.64 18.95 18.60 18.64 1,165 -0.14(-0.75%)
Jul 26, 2010 18.54 18.84 18.49 18.78 12,017,273 +0.26(+1.42%)
Jul 23, 2010 18.28 18.60 18.06 18.52 12,113,951 +0.29(+1.60%)
Jul 22, 2010 18.48 18.85 17.88 18.23 20,481,638 -0.17(-0.90%)
Jul 21, 2010 18.59 18.76 18.31 18.39 9,237,142 -0.16(-0.84%)
Jul 20, 2010 18.55 18.57 18.07 18.55 6,638,394 +0.21(+1.14%)
Jul 19, 2010 18.25 18.39 18.04 18.34 5,243,067 +0.14(+0.75%)
Jul 16, 2010 18.20 18.61 18.16 18.20 10,096,020 -0.32(-1.73%)
Jul 15, 2010 18.55 18.69 18.34 18.52 8,422,228 -0.01(-0.05%)
Jul 14, 2010 18.44 18.65 18.33 18.53 7,634,847 +0.00(+0.00%)
Jul 13, 2010 18.37 18.68 18.34 18.53 6,936,578 +0.28(+1.52%)
Jul 12, 2010 18.30 18.42 18.08 18.26 4,888,128 -0.10(-0.56%)
Jul 09, 2010 18.36 18.39 18.16 18.36 6,103,093 +0.09(+0.48%)
Jul 08, 2010 18.11 18.32 18.04 18.27 6,543,241 +0.17(+0.91%)
Jul 07, 2010 17.47 18.14 17.42 18.11 10,178,333 +0.64(+3.65%)
Jul 06, 2010 17.93 17.93 17.36 17.47 4,924 -0.17(-0.97%)
Jul 02, 2010 17.64 17.98 17.57 17.64 9,205,962 -0.21(-1.20%)
Jul 01, 2010 17.85 18.19 17.73 17.85 10,241,529 -0.21(-1.16%)
Jun 30, 2010 18.22 18.47 18.01 18.06 460 -0.22(-1.22%)
Jun 29, 2010 18.60 18.70 18.15 18.29 7,499,093 -0.74(-3.89%)
Jun 25, 2010 19.03 19.11 18.77 19.03 9,032,915 +0.16(+0.85%)
Jun 24, 2010 19.19 19.19 18.81 18.87 7,017,974 -0.39(-2.02%)
Jun 23, 2010 19.35 19.42 19.06 19.25 4,771,223 -0.03(-0.17%)
Jun 22, 2010 19.69 19.86 19.26 19.29 7,476,490 -0.42(-2.15%)
Jun 21, 2010 19.96 20.11 19.57 19.71 5,772,981 -0.09(-0.47%)
Jun 18, 2010 19.80 19.88 19.72 19.80 7,962,052 +0.07(+0.37%)
Jun 17, 2010 19.86 19.88 19.46 19.73 6,990,083 -0.08(-0.39%)
Jun 16, 2010 19.68 19.87 19.60 19.81 5,775,873 +0.02(+0.10%)
Jun 15, 2010 19.29 19.80 19.41 19.79 8,595,528 +0.50(+2.57%)
Jun 14, 2010 19.36 19.53 19.18 19.29 6,389,970 +0.16(+0.83%)
Jun 11, 2010 19.00 19.15 18.90 19.13 41,513,052 +0.01(+0.05%)
Jun 10, 2010 18.80 19.15 18.76 19.12 6,569,391 +0.59(+3.20%)
Jun 09, 2010 18.72 18.92 18.46 18.53 8,790,101 -0.12(-0.63%)
Jun 08, 2010 18.53 18.71 18.31 18.65 6,657,461 +0.13(+0.72%)
Jun 07, 2010 18.96 18.96 18.50 18.51 10,516,042 -0.40(-2.13%)
Jun 04, 2010 18.92 19.50 18.84 18.92 9,622,052 -0.88(-4.46%)
Jun 03, 2010 19.77 20.00 19.73 19.80 7,712,536 +0.05(+0.25%)
Jun 02, 2010 19.23 19.76 19.10 19.75 40,203 +0.59(+3.08%)
Jun 01, 2010 19.10 19.54 19.05 19.16 8,266,161 -0.15(-0.76%)
May 28, 2010 19.31 19.63 19.24 19.31 8,732,757 -0.27(-1.39%)
May 27, 2010 19.43 19.59 19.25 19.58 10,025,604 +0.44(+2.27%)
May 26, 2010 19.35 19.51 19.10 19.14 411 -0.04(-0.20%)
May 25, 2010 18.74 19.21 18.64 19.18 822 +0.03(+0.18%)
May 24, 2010 19.30 19.41 19.13 19.15 8,205,996 -0.28(-1.46%)
May 21, 2010 18.84 19.67 18.77 19.43 16,212,141 +0.33(+1.73%)
May 20, 2010 19.07 19.54 18.98 19.10 13,978,953 -0.53(-2.71%)
May 19, 2010 20.05 20.06 19.32 19.63 16,646,362 -0.54(-2.66%)
May 18, 2010 20.71 20.72 20.13 20.17 9,503,498 -0.36(-1.73%)
May 17, 2010 20.68 20.79 20.23 20.53 9,659,262 -0.15(-0.74%)
May 14, 2010 20.68 20.87 20.39 20.68 9,858,020 -0.27(-1.30%)
May 13, 2010 21.26 21.26 20.88 20.95 10,294,268 -0.31(-1.45%)
May 12, 2010 20.73 21.29 20.67 21.26 13,671,562 +0.78(+3.80%)
May 11, 2010 20.43 20.54 20.40 20.48 11,181,811 +0.01(+0.07%)
May 10, 2010 20.27 20.47 20.19 20.47 10,893,104 +1.06(+5.45%)
May 07, 2010 19.57 19.79 19.27 19.41 21,781,240 -0.10(-0.51%)
May 06, 2010 19.51 20.22 18.32 19.51 822 -0.51(-2.54%)
May 05, 2010 20.16 20.31 19.97 20.02 11,718,447 -0.20(-0.99%)
May 04, 2010 20.55 20.55 19.99 20.22 6,068 -0.57(-2.74%)
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.