Skip to main content

Danaher Corp (NY: DHR )

272.06 -0.41 (-0.15%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.95 22.97 22.80 22.97 2,232,174 +0.01(+0.06%)
Dec 30, 2010 22.96 23.05 22.91 22.95 1,820,323 -0.01(-0.04%)
Dec 29, 2010 23.03 23.12 22.96 22.96 3,353,625 -0.03(-0.14%)
Dec 28, 2010 23.05 23.06 22.80 22.99 2,139,160 +0.02(+0.08%)
Dec 27, 2010 22.87 23.03 22.78 22.97 2,378,547 +0.03(+0.15%)
Dec 23, 2010 22.97 23.03 22.88 22.94 3,111,218 +0.00(+0.00%)
Dec 22, 2010 23.09 23.16 22.89 22.94 3,736,940 -0.12(-0.51%)
Dec 21, 2010 22.63 23.10 22.63 23.06 6,098,483 +0.29(+1.26%)
Dec 20, 2010 22.76 22.86 22.59 22.77 4,217,581 -0.01(-0.04%)
Dec 17, 2010 22.76 22.87 22.53 22.78 7,029,975 +0.00(+0.02%)
Dec 16, 2010 21.99 22.80 21.99 22.78 8,745,248 +0.43(+1.92%)
Dec 15, 2010 22.28 22.59 22.25 22.35 11,624,011 +0.09(+0.39%)
Dec 14, 2010 22.29 22.34 22.17 22.26 7,766,315 -0.03(-0.13%)
Dec 13, 2010 22.55 22.81 22.26 22.29 11,078,617 -0.04(-0.17%)
Dec 10, 2010 22.21 22.39 22.15 22.33 3,684,786 +0.18(+0.79%)
Dec 09, 2010 22.24 22.27 22.08 22.15 2,740,867 +0.02(+0.09%)
Dec 08, 2010 22.12 22.30 22.01 22.13 4,854,088 +0.06(+0.26%)
Dec 07, 2010 21.92 22.31 21.89 22.07 8,970,242 +0.30(+1.36%)
Dec 06, 2010 21.69 21.89 21.61 21.78 5,738,994 +0.08(+0.36%)
Dec 03, 2010 21.54 21.72 21.46 21.70 5,473,322 +0.04(+0.18%)
Dec 02, 2010 21.45 21.84 21.44 21.66 5,577,208 +0.18(+0.86%)
Dec 01, 2010 21.37 21.53 21.35 21.48 5,697,998 +0.42(+2.01%)
Nov 30, 2010 20.84 21.12 20.77 21.05 7,661,439 -0.04(-0.18%)
Nov 29, 2010 21.25 21.31 20.89 21.09 5,433,207 -0.31(-1.46%)
Nov 26, 2010 21.30 21.46 21.20 21.40 1,965,904 -0.13(-0.61%)
Nov 24, 2010 21.06 21.53 21.53 21.53 5,146,790 +0.58(+2.76%)
Nov 23, 2010 20.98 21.04 20.80 20.95 3,908,926 -0.29(-1.37%)
Nov 22, 2010 21.13 21.27 21.01 21.25 4,203,802 -0.02(-0.09%)
Nov 19, 2010 20.98 21.28 20.80 21.27 6,339,198 +0.22(+1.06%)
Nov 18, 2010 20.95 21.21 20.92 21.04 6,845,893 +0.32(+1.53%)
Nov 17, 2010 20.85 20.88 20.65 20.73 6,148,498 -0.11(-0.51%)
Nov 16, 2010 21.21 21.21 20.68 20.83 6,257,923 -0.48(-2.24%)
Nov 15, 2010 21.30 21.53 21.26 21.31 5,015,816 +0.11(+0.53%)
Nov 12, 2010 21.31 21.50 21.10 21.20 5,465,222 -0.26(-1.22%)
Nov 11, 2010 20.99 21.48 20.92 21.46 6,510,976 +0.20(+0.94%)
Nov 10, 2010 21.14 21.29 21.08 21.26 8,025,625 +0.14(+0.64%)
Nov 09, 2010 21.71 21.76 21.07 21.13 13,487,003 -0.49(-2.25%)
Nov 08, 2010 21.75 21.75 21.43 21.61 6,867,289 -0.29(-1.33%)
Nov 05, 2010 21.68 21.90 21.64 21.90 5,341,062 +0.15(+0.67%)
Nov 04, 2010 21.40 21.89 21.40 21.76 7,708,970 +0.44(+2.05%)
Nov 03, 2010 21.27 21.35 20.99 21.32 6,128,517 +0.06(+0.28%)
Nov 02, 2010 21.23 21.32 21.13 21.26 4,103,194 +0.23(+1.11%)
Nov 01, 2010 21.21 21.32 20.87 21.03 4,787,510 -0.08(-0.37%)
Oct 29, 2010 20.84 21.11 20.69 21.11 6,634,949 +0.14(+0.67%)
Oct 28, 2010 20.99 21.10 20.73 20.96 6,645,759 +0.09(+0.42%)
Oct 27, 2010 20.71 20.90 20.64 20.88 5,602,167 +0.01(+0.07%)
Oct 25, 2010 21.03 21.12 20.81 20.86 10,094,795 -0.16(-0.74%)
Oct 22, 2010 21.11 21.11 20.86 21.02 5,315,614 -0.09(-0.44%)
Oct 21, 2010 20.69 21.16 20.68 21.11 13,053,760 +0.87(+4.28%)
Oct 20, 2010 20.13 20.31 20.09 20.24 8,350,439 +0.18(+0.92%)
Oct 19, 2010 20.22 20.31 19.95 20.06 6,671,228 -0.37(-1.81%)
Oct 18, 2010 20.44 20.61 20.30 20.43 5,820,571 +0.02(+0.12%)
Oct 15, 2010 20.61 20.63 20.22 20.40 6,320,782 +0.04(+0.19%)
Oct 14, 2010 20.47 20.55 20.23 20.37 9,026,784 -0.09(-0.45%)
Oct 13, 2010 20.27 20.54 20.18 20.46 7,360,152 +0.33(+1.62%)
Oct 12, 2010 20.00 20.24 19.76 20.13 6,363,818 +0.03(+0.15%)
Oct 11, 2010 20.18 20.18 19.98 20.10 3,577,874 -0.04(-0.22%)
Oct 08, 2010 20.15 20.21 19.83 20.15 6,682,942 +0.33(+1.65%)
Oct 07, 2010 19.94 19.97 19.70 19.82 5,048,338 -0.08(-0.39%)
Oct 06, 2010 19.80 20.02 19.80 19.90 6,159,596 +0.05(+0.24%)
Oct 05, 2010 19.48 19.90 19.48 19.85 7,427,005 +0.52(+2.67%)
Oct 04, 2010 19.57 19.66 19.24 19.33 8,429,882 -0.33(-1.68%)
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.