Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.52 13.83 13.52 13.76 8,041,630 +0.24(+1.80%)
Dec 30, 2008 13.32 13.55 13.27 13.51 7,658,149 +0.25(+1.85%)
Dec 29, 2008 13.26 13.35 13.02 13.27 6,987,945 -0.04(-0.27%)
Dec 26, 2008 13.30 13.33 13.18 13.30 2,724,089 +0.01(+0.11%)
Dec 24, 2008 13.13 13.33 13.07 13.29 2,690,859 +0.15(+1.13%)
Dec 23, 2008 13.43 13.50 13.02 13.14 9,505,926 -0.09(-0.70%)
Dec 22, 2008 13.41 13.43 13.01 13.23 8,297,294 -0.14(-1.07%)
Dec 19, 2008 13.51 13.65 13.28 13.38 10,567,613 +0.01(+0.07%)
Dec 18, 2008 13.10 13.48 13.02 13.37 15,427,791 +0.26(+1.96%)
Dec 17, 2008 13.06 13.32 12.92 13.11 11,737,448 -0.08(-0.59%)
Dec 16, 2008 12.34 13.30 12.23 13.19 15,967,099 +0.91(+7.44%)
Dec 15, 2008 12.38 12.45 12.12 12.27 11,652,464 -0.06(-0.45%)
Dec 12, 2008 11.83 12.45 11.63 12.33 0 +0.26(+2.15%)
Dec 11, 2008 12.34 12.45 11.94 12.07 13,367,719 -0.37(-2.97%)
Dec 10, 2008 12.27 12.54 12.26 12.44 11,402,710 +0.35(+2.85%)
Dec 09, 2008 12.04 12.53 11.88 12.09 20,589,954 -0.53(-4.20%)
Dec 08, 2008 12.37 12.89 12.28 12.62 12,893,639 +0.40(+3.24%)
Dec 05, 2008 12.05 12.33 11.47 12.23 11,484,496 +0.17(+1.41%)
Dec 04, 2008 12.22 12.52 11.88 12.06 13,616,439 -0.34(-2.71%)
Dec 03, 2008 11.70 12.40 11.60 12.39 19,719,382 +0.31(+2.57%)
Dec 02, 2008 12.45 12.49 11.91 12.08 19,490,294 -0.20(-1.62%)
Dec 01, 2008 13.13 13.13 12.26 12.28 13,585,188 -1.24(-9.15%)
Nov 28, 2008 13.02 13.55 13.02 13.52 6,938,245 +0.41(+3.09%)
Nov 26, 2008 13.26 13.47 12.99 13.11 18,945,762 -0.41(-3.00%)
Nov 25, 2008 13.81 13.99 13.21 13.52 10,302,206 -0.04(-0.32%)
Nov 24, 2008 13.07 13.99 13.00 13.56 15,920,520 +0.70(+5.44%)
Nov 21, 2008 12.15 12.88 11.88 12.86 14,599,065 +0.84(+7.01%)
Nov 20, 2008 12.38 12.93 11.91 12.02 17,857,474 -0.48(-3.85%)
Nov 19, 2008 13.07 13.21 12.46 12.50 11,807,829 -0.63(-4.83%)
Nov 18, 2008 12.76 13.22 12.64 13.13 11,732,579 +0.32(+2.52%)
Nov 17, 2008 12.95 13.24 12.75 12.81 10,398,855 -0.29(-2.21%)
Nov 14, 2008 13.48 13.79 13.10 13.10 0 -0.69(-4.99%)
Nov 13, 2008 12.93 13.82 12.61 13.79 13,026,914 +0.81(+6.27%)
Nov 12, 2008 13.28 13.41 12.88 12.97 9,163,207 -0.54(-4.03%)
Nov 11, 2008 13.62 13.76 13.33 13.52 8,435,867 -0.34(-2.47%)
Nov 10, 2008 14.08 14.29 13.66 13.86 6,200,825 -0.02(-0.12%)
Nov 07, 2008 13.76 14.04 13.59 13.88 8,041,478 +0.23(+1.66%)
Nov 06, 2008 14.00 14.52 13.56 13.65 11,988,498 -0.78(-5.40%)
Nov 05, 2008 15.04 15.32 14.41 14.43 13,070,999 -0.70(-4.62%)
Nov 04, 2008 14.72 15.26 14.70 15.13 10,208,941 +0.65(+4.51%)
Nov 03, 2008 14.44 14.62 14.33 14.48 8,224,176 +0.09(+0.59%)
Oct 31, 2008 14.09 14.58 13.89 14.39 11,798,078 +0.21(+1.51%)
Oct 30, 2008 14.23 14.37 13.91 14.18 10,706,144 +0.38(+2.76%)
Oct 29, 2008 13.64 14.31 13.43 13.80 11,394,281 -0.04(-0.32%)
Oct 28, 2008 12.99 13.85 12.45 13.84 14,049,196 +1.02(+7.98%)
Oct 27, 2008 13.05 13.52 12.81 12.82 11,970,075 -0.36(-2.76%)
Oct 24, 2008 12.63 13.61 12.15 13.18 14,405,353 -0.32(-2.37%)
Oct 23, 2008 13.88 14.16 12.91 13.50 17,369,126 -0.31(-2.23%)
Oct 22, 2008 13.79 14.10 13.40 13.81 18,976,072 -0.30(-2.15%)
Oct 21, 2008 13.77 14.58 13.66 14.12 17,457,452 +0.27(+1.93%)
Oct 20, 2008 13.86 13.94 13.40 13.85 20,358,992 +0.15(+1.06%)
Oct 17, 2008 13.61 14.48 13.46 13.70 16,771,990 -0.45(-3.21%)
Oct 16, 2008 13.28 14.23 12.82 14.16 20,962,458 +1.04(+7.89%)
Oct 15, 2008 14.55 14.55 13.12 13.12 19,742,142 -1.51(-10.31%)
Oct 14, 2008 15.60 15.79 14.41 14.63 15,736,117 -0.35(-2.33%)
Oct 13, 2008 14.04 14.98 13.73 14.98 14,527,993 +1.41(+10.40%)
Oct 10, 2008 12.11 14.36 11.92 13.57 28,109,632 +0.64(+4.98%)
Oct 09, 2008 13.94 14.14 12.88 12.93 14,137,390 -0.84(-6.07%)
Oct 08, 2008 13.80 14.64 13.69 13.76 17,628,860 -0.32(-2.26%)
Oct 07, 2008 15.03 15.35 14.00 14.08 13,988,944 -0.86(-5.77%)
Oct 06, 2008 14.88 15.07 14.17 14.94 18,680,476 -0.27(-1.80%)
Oct 03, 2008 16.10 16.28 15.08 15.22 0 -0.56(-3.56%)
Oct 02, 2008 16.53 16.60 15.64 15.78 13,079,729 -0.87(-5.24%)
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.