Skip to main content

Danaher Corp (NY: DHR )

261.16 -5.88 (-2.20%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 36.48 36.57 35.71 36.48 5,666,738 +0.12(+0.34%)
Jul 29, 2010 36.39 36.61 36.04 36.36 4,975,444 +0.25(+0.68%)
Jul 28, 2010 36.11 36.50 35.86 36.11 446 -0.28(-0.76%)
Jul 27, 2010 36.39 36.98 36.31 36.39 596 -0.28(-0.75%)
Jul 26, 2010 36.19 36.77 36.09 36.66 6,156,899 +0.51(+1.42%)
Jul 23, 2010 35.67 36.30 35.25 36.15 6,206,431 +0.57(+1.60%)
Jul 22, 2010 36.07 36.78 34.90 35.58 10,493,511 -0.32(-0.90%)
Jul 21, 2010 36.29 36.61 35.74 35.90 4,732,534 -0.30(-0.84%)
Jul 20, 2010 36.20 36.25 35.27 36.20 3,401,098 +0.41(+1.14%)
Jul 19, 2010 35.63 35.90 35.21 35.80 2,686,220 +0.27(+0.75%)
Jul 16, 2010 35.53 36.32 35.44 35.53 5,172,569 -0.63(-1.73%)
Jul 15, 2010 36.21 36.48 35.81 36.16 4,315,023 -0.02(-0.05%)
Jul 14, 2010 36.00 36.39 35.78 36.18 3,911,618 +0.00(+0.00%)
Jul 13, 2010 35.86 36.46 35.80 36.18 3,553,869 +0.54(+1.52%)
Jul 12, 2010 35.72 35.96 35.28 35.63 2,504,371 -0.20(-0.56%)
Jul 09, 2010 35.83 35.90 35.44 35.83 3,126,843 +0.17(+0.48%)
Jul 08, 2010 35.34 35.76 35.22 35.66 3,352,347 +0.32(+0.91%)
Jul 07, 2010 34.11 35.40 34.00 35.34 5,214,741 +1.24(+3.65%)
Jul 06, 2010 35.00 35.00 33.88 34.10 2,522 -0.33(-0.97%)
Jul 02, 2010 34.43 35.09 34.29 34.43 4,716,559 -0.42(-1.20%)
Jul 01, 2010 34.85 35.51 34.60 34.85 5,247,119 -0.41(-1.16%)
Jun 30, 2010 35.57 36.04 35.15 35.25 235 -0.44(-1.22%)
Jun 29, 2010 36.31 36.50 35.43 35.69 3,842,066 -1.44(-3.89%)
Jun 25, 2010 37.14 37.30 36.64 37.14 4,627,901 +0.31(+0.85%)
Jun 24, 2010 37.45 37.45 36.71 36.82 3,595,571 -0.76(-2.02%)
Jun 23, 2010 37.77 37.91 37.21 37.58 2,444,476 -0.06(-0.15%)
Jun 22, 2010 38.42 38.76 37.59 37.64 3,831,120 -0.83(-2.15%)
Jun 21, 2010 38.96 39.24 38.20 38.46 2,958,204 -0.18(-0.47%)
Jun 18, 2010 38.65 38.80 38.48 38.65 4,079,933 +0.14(+0.37%)
Jun 17, 2010 38.76 38.79 37.98 38.50 3,581,874 -0.15(-0.39%)
Jun 16, 2010 38.40 38.77 38.25 38.65 2,959,686 +0.04(+0.10%)
Jun 15, 2010 37.65 38.64 37.88 38.62 4,404,541 +0.97(+2.57%)
Jun 14, 2010 37.77 38.11 37.43 37.65 3,274,363 +0.31(+0.83%)
Jun 11, 2010 37.08 37.36 36.87 37.34 21,272,216 +0.02(+0.05%)
Jun 10, 2010 36.69 37.37 36.62 37.32 3,366,303 +1.16(+3.20%)
Jun 09, 2010 36.54 36.92 36.02 36.16 4,504,244 -0.23(-0.63%)
Jun 08, 2010 36.15 36.52 35.73 36.39 3,411,432 +0.26(+0.72%)
Jun 07, 2010 36.99 36.99 36.10 36.13 5,388,655 -0.79(-2.13%)
Jun 04, 2010 36.92 38.06 36.77 36.92 4,930,554 -1.72(-4.46%)
Jun 03, 2010 38.58 39.04 38.51 38.64 3,952,076 +0.10(+0.25%)
Jun 02, 2010 37.52 38.56 37.28 38.55 20,600 +1.15(+3.08%)
Jun 01, 2010 37.28 38.14 37.17 37.39 4,235,766 -0.28(-0.76%)
May 28, 2010 37.68 38.30 37.54 37.68 4,474,859 -0.53(-1.39%)
May 27, 2010 37.91 38.23 37.57 38.21 5,137,343 +0.85(+2.27%)
May 26, 2010 37.76 38.07 37.27 37.36 210 -0.08(-0.20%)
May 25, 2010 36.57 37.50 36.37 37.43 421 +0.07(+0.18%)
May 24, 2010 37.66 37.87 37.34 37.37 4,204,936 -0.56(-1.46%)
May 21, 2010 36.77 38.38 36.64 37.92 8,307,463 +0.65(+1.73%)
May 20, 2010 37.21 38.13 37.03 37.28 7,163,128 -1.04(-2.71%)
May 19, 2010 39.12 39.15 37.70 38.32 8,529,968 -1.05(-2.66%)
May 18, 2010 40.41 40.44 39.28 39.37 4,869,805 -0.69(-1.73%)
May 17, 2010 40.35 40.58 39.48 40.06 4,949,621 -0.30(-0.74%)
May 14, 2010 40.36 40.72 39.80 40.36 5,051,470 -0.53(-1.30%)
May 13, 2010 41.48 41.48 40.75 40.89 5,275,013 -0.60(-1.45%)
May 12, 2010 40.45 41.55 40.34 41.49 7,005,614 +1.52(+3.80%)
May 11, 2010 39.87 40.09 39.81 39.97 5,729,810 +0.03(+0.07%)
May 10, 2010 39.55 39.95 39.41 39.95 5,581,870 +2.06(+5.45%)
May 07, 2010 38.19 38.61 37.60 37.88 11,161,195 -0.19(-0.51%)
May 06, 2010 38.08 39.46 35.75 38.08 421 -0.99(-2.54%)
May 05, 2010 39.33 39.64 38.97 39.07 6,004,794 -0.39(-0.99%)
May 04, 2010 40.10 40.10 39.01 39.46 3,109 -1.11(-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.