Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 31.11 31.25 30.71 30.77 4,093,992 -0.23(-0.75%)
Nov 30, 2007 31.14 31.17 30.86 31.01 5,370,120 +0.23(+0.74%)
Nov 29, 2007 31.21 31.21 30.68 30.78 4,244,860 -0.29(-0.93%)
Nov 28, 2007 30.39 31.09 30.39 31.07 7,271,370 +0.72(+2.38%)
Nov 27, 2007 29.42 30.63 29.41 30.34 9,550,484 +1.04(+3.55%)
Nov 26, 2007 29.04 30.02 29.04 29.31 7,780,355 +0.32(+1.12%)
Nov 23, 2007 28.99 29.21 28.66 28.98 2,931,976 +0.23(+0.81%)
Nov 21, 2007 29.39 29.73 28.65 28.75 7,519,908 -0.75(-2.54%)
Nov 20, 2007 29.41 29.88 29.21 29.50 6,608,827 +0.19(+0.66%)
Nov 19, 2007 29.33 29.59 29.15 29.31 5,957,583 -0.16(-0.53%)
Nov 16, 2007 29.63 30.04 29.13 29.46 7,709,485 +0.09(+0.32%)
Nov 15, 2007 29.38 29.73 29.21 29.37 6,183,982 -0.06(-0.22%)
Nov 14, 2007 29.93 29.98 29.37 29.43 4,480,332 -0.35(-1.16%)
Nov 13, 2007 29.11 29.80 28.88 29.78 4,939,840 +0.97(+3.38%)
Nov 12, 2007 28.73 29.19 28.58 28.81 4,987,432 +0.07(+0.24%)
Nov 09, 2007 29.23 29.23 28.74 28.74 3,728,463 -0.56(-1.91%)
Nov 08, 2007 29.78 29.78 28.93 29.30 6,722,327 -0.29(-0.98%)
Nov 07, 2007 30.45 30.45 29.59 29.59 5,243,449 -0.65(-2.14%)
Nov 06, 2007 29.60 30.28 29.42 30.23 5,578,050 +0.66(+2.23%)
Nov 05, 2007 29.38 29.65 28.93 29.57 6,621,448 +0.41(+1.42%)
Nov 02, 2007 29.27 29.37 28.92 29.16 14,568,738 -0.29(-0.99%)
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.