Danaher Corp (NY: DHR )

323.96 USD +8.48 (+2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 38.41 38.50 37.60 38.41 5,382,013 +0.13(+0.34%)
Jul 29, 2010 38.31 38.55 37.95 38.28 4,725,453 +0.26(+0.68%)
Jul 28, 2010 38.02 38.43 37.76 38.02 424 -0.29(-0.76%)
Jul 27, 2010 38.31 38.94 38.23 38.31 567 -0.29(-0.75%)
Jul 26, 2010 38.10 38.72 38.00 38.60 5,847,546 +0.54(+1.42%)
Jul 23, 2010 37.56 38.22 37.12 38.06 5,894,589 +0.60(+1.60%)
Jul 22, 2010 37.98 38.73 36.75 37.46 9,966,265 -0.34(-0.90%)
Jul 21, 2010 38.21 38.55 37.63 37.80 4,494,748 -0.32(-0.84%)
Jul 20, 2010 38.12 38.17 37.14 38.12 3,230,210 +0.43(+1.14%)
Jul 19, 2010 37.51 37.80 37.07 37.69 2,551,251 +0.28(+0.75%)
Jul 16, 2010 37.41 38.24 37.32 37.41 4,912,674 -0.66(-1.73%)
Jul 15, 2010 38.13 38.41 37.70 38.07 4,098,215 -0.02(-0.05%)
Jul 14, 2010 37.90 38.32 37.67 38.09 3,715,079 +0.00(+0.00%)
Jul 13, 2010 37.76 38.39 37.69 38.09 3,375,305 +0.57(+1.52%)
Jul 12, 2010 37.61 37.87 37.15 37.52 2,378,539 -0.21(-0.56%)
Jul 09, 2010 37.73 37.80 37.32 37.73 2,969,735 +0.18(+0.48%)
Jul 08, 2010 37.21 37.65 37.08 37.55 3,183,909 +0.34(+0.91%)
Jul 07, 2010 35.91 37.27 35.80 37.21 4,952,727 +1.31(+3.65%)
Jul 06, 2010 36.85 36.85 35.67 35.90 2,396 -0.35(-0.97%)
Jul 02, 2010 36.25 36.95 36.10 36.25 4,479,576 -0.44(-1.20%)
Jul 01, 2010 36.69 37.39 36.44 36.69 4,983,478 -0.43(-1.16%)
Jun 30, 2010 37.45 37.95 37.01 37.12 224 -0.46(-1.22%)
Jun 29, 2010 38.23 38.43 37.30 37.58 3,649,022 -1.52(-3.89%)
Jun 25, 2010 39.10 39.27 38.58 39.10 4,395,372 +0.33(+0.85%)
Jun 24, 2010 39.43 39.43 38.65 38.77 3,414,912 -0.80(-2.02%)
Jun 23, 2010 39.77 39.92 39.18 39.57 2,321,654 -0.08(-0.20%)
Jun 22, 2010 40.47 40.83 39.60 39.65 3,636,790 -0.87(-2.15%)
Jun 21, 2010 41.04 41.34 40.24 40.52 2,808,152 -0.19(-0.47%)
Jun 18, 2010 40.71 40.87 40.54 40.71 3,872,982 +0.15(+0.37%)
Jun 17, 2010 40.83 40.86 40.01 40.56 3,400,187 -0.16(-0.39%)
Jun 16, 2010 40.45 40.84 40.29 40.72 2,809,559 +0.04(+0.10%)
Jun 15, 2010 39.66 40.70 39.90 40.68 4,181,124 +1.02(+2.57%)
Jun 14, 2010 39.79 40.15 39.44 39.66 3,108,274 +0.33(+0.83%)
Jun 11, 2010 39.06 39.36 38.84 39.33 20,193,200 +0.02(+0.05%)
Jun 10, 2010 38.65 39.37 38.58 39.31 3,195,550 +1.22(+3.20%)
Jun 09, 2010 38.49 38.90 37.95 38.10 4,275,770 -0.24(-0.63%)
Jun 08, 2010 38.08 38.47 37.64 38.33 3,238,390 +0.27(+0.72%)
Jun 07, 2010 38.97 38.97 38.03 38.06 5,115,320 -0.83(-2.13%)
Jun 04, 2010 38.89 40.09 38.74 38.89 4,680,456 -1.82(-4.46%)
Jun 03, 2010 40.65 41.12 40.57 40.71 3,751,610 +0.10(+0.25%)
Jun 02, 2010 39.53 40.62 39.28 40.60 19,556 +1.22(+3.08%)
Jun 01, 2010 39.28 40.17 39.15 39.39 4,020,910 -0.30(-0.76%)
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%)
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.