Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 26.37 26.58 26.27 26.48 7,927,437 -0.13(-0.48%)
Feb 28, 2008 26.67 26.78 26.32 26.61 6,908,756 -0.20(-0.73%)
Feb 27, 2008 27.24 27.35 26.59 26.81 7,988,623 -0.55(-2.01%)
Feb 26, 2008 26.78 27.45 26.75 27.36 5,796,357 +0.33(+1.22%)
Feb 25, 2008 26.69 27.08 26.64 27.03 4,502,257 +0.37(+1.39%)
Feb 22, 2008 26.72 26.94 26.19 26.66 6,461,829 -0.01(-0.03%)
Feb 21, 2008 27.07 27.11 26.58 26.66 3,908,996 -0.30(-1.11%)
Feb 20, 2008 26.56 27.02 26.48 26.96 3,486,735 +0.20(+0.73%)
Feb 19, 2008 27.18 27.22 26.68 26.77 3,486,332 -0.05(-0.20%)
Feb 18, 2008 26.70 26.86 26.52 26.82 0 +0.00(+0.00%)
Feb 15, 2008 26.70 26.86 26.52 26.82 4,574,009 +0.07(+0.27%)
Feb 14, 2008 27.14 27.14 26.73 26.75 3,851,010 -0.37(-1.37%)
Feb 13, 2008 26.52 27.23 26.43 27.12 6,930,592 +0.89(+3.39%)
Feb 12, 2008 26.46 26.56 25.92 26.23 6,663,545 -0.02(-0.07%)
Feb 11, 2008 26.17 26.43 25.96 26.25 6,199,730 +0.08(+0.31%)
Feb 08, 2008 26.07 26.38 25.93 26.17 3,993,046 -0.09(-0.34%)
Feb 07, 2008 26.53 26.72 25.93 26.26 10,580,323 +0.14(+0.55%)
Feb 06, 2008 26.62 26.63 26.06 26.11 7,980,083 -0.28(-1.06%)
Feb 05, 2008 26.52 26.77 26.08 26.39 6,785,482 -0.55(-2.04%)
Feb 04, 2008 27.05 27.06 26.77 26.94 5,484,353 -0.17(-0.63%)
Feb 01, 2008 26.64 27.19 26.60 27.11 7,694,966 +0.34(+1.28%)
Jan 31, 2008 26.05 26.80 25.98 26.77 7,955,654 +0.30(+1.15%)
Jan 30, 2008 26.54 27.04 26.36 26.47 6,168,324 -0.13(-0.50%)
Jan 29, 2008 26.72 26.77 26.32 26.60 7,489,588 -0.00(-0.01%)
Jan 28, 2008 26.87 26.87 26.37 26.60 7,491,369 -0.17(-0.64%)
Jan 25, 2008 27.09 28.53 25.84 26.77 11,216,248 -0.01(-0.04%)
Jan 24, 2008 27.66 27.66 26.57 26.78 11,328,980 -0.55(-2.01%)
Jan 23, 2008 26.61 27.56 25.76 27.33 15,475,868 +0.33(+1.23%)
Jan 22, 2008 26.19 28.93 25.07 27.00 9,995,947 -0.49(-1.77%)
Jan 21, 2008 27.78 29.24 27.07 27.49 0 +0.00(+0.00%)
Jan 18, 2008 27.78 29.24 27.07 27.49 6,116,106 -0.05(-0.17%)
Jan 17, 2008 28.56 29.10 27.50 27.53 8,624,929 -0.86(-3.02%)
Jan 16, 2008 28.32 28.86 28.27 28.39 7,040,653 -0.12(-0.41%)
Jan 15, 2008 28.22 28.71 28.14 28.51 11,644,210 -0.00(-0.01%)
Jan 14, 2008 28.64 28.86 28.14 28.51 7,342,332 +0.05(+0.16%)
Jan 11, 2008 29.28 29.57 28.29 28.47 6,720,036 -1.02(-3.48%)
Jan 10, 2008 28.72 29.68 28.62 29.49 7,111,819 +0.52(+1.81%)
Jan 09, 2008 28.99 29.28 28.25 28.97 6,897,220 +0.13(+0.46%)
Jan 08, 2008 29.64 29.64 28.79 28.83 10,150,175 -0.66(-2.24%)
Jan 07, 2008 30.51 30.51 29.18 29.49 9,749,148 -0.77(-2.54%)
Jan 04, 2008 30.83 30.91 30.26 30.26 5,704,791 -0.78(-2.50%)
Jan 03, 2008 30.94 31.20 30.79 31.04 4,019,533 +0.26(+0.86%)
Jan 02, 2008 31.18 31.50 30.53 30.77 3,988,565 -0.56(-1.79%)
Jan 01, 2008 31.43 31.58 31.26 31.33 0 +0.00(+0.00%)
Dec 31, 2007 31.43 31.58 31.26 31.33 2,164,863 -0.18(-0.58%)
Dec 28, 2007 31.56 31.74 31.17 31.52 2,515,462 +0.21(+0.66%)
Dec 27, 2007 31.53 31.67 31.27 31.31 1,976,073 -0.33(-1.05%)
Dec 26, 2007 31.71 31.71 31.32 31.64 2,531,876 -0.01(-0.02%)
Dec 24, 2007 31.23 31.72 31.23 31.65 715,304 +0.30(+0.97%)
Dec 21, 2007 31.43 31.57 30.89 31.34 6,314,252 +0.40(+1.28%)
Dec 20, 2007 30.77 30.95 30.54 30.95 3,604,082 +0.34(+1.12%)
Dec 19, 2007 30.78 31.00 30.34 30.61 4,489,096 -0.00(-0.01%)
Dec 18, 2007 30.54 30.72 30.18 30.61 3,650,865 +0.22(+0.73%)
Dec 17, 2007 30.53 30.70 30.39 30.39 3,868,998 -0.34(-1.09%)
Dec 14, 2007 30.69 31.07 30.57 30.72 4,023,055 -0.17(-0.54%)
Dec 13, 2007 30.41 30.92 30.18 30.89 4,048,509 +0.28(+0.91%)
Dec 12, 2007 31.51 31.58 30.21 30.61 6,679,221 -0.15(-0.48%)
Dec 11, 2007 31.54 31.75 30.71 30.76 5,605,755 -0.67(-2.14%)
Dec 10, 2007 31.12 31.54 31.02 31.43 2,893,026 +0.33(+1.07%)
Dec 07, 2007 31.28 31.86 30.85 31.10 4,736,301 -0.06(-0.19%)
Dec 06, 2007 30.74 31.23 30.64 31.16 3,781,213 +0.40(+1.31%)
Dec 05, 2007 31.14 31.52 30.56 30.76 6,562,764 -0.10(-0.34%)
Dec 04, 2007 30.65 31.21 30.65 30.86 3,793,841 +0.09(+0.28%)
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.