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 (%)
Oct 31, 2008 20.72 21.43 20.42 21.16 8,026,695 +0.31(+1.51%)
Oct 30, 2008 20.92 21.12 20.44 20.84 7,283,809 +0.56(+2.76%)
Oct 29, 2008 20.05 21.03 19.75 20.28 7,751,975 -0.06(-0.32%)
Oct 28, 2008 19.10 20.36 18.30 20.35 9,558,218 +1.50(+7.98%)
Oct 27, 2008 19.18 19.87 18.83 18.84 8,143,711 -0.54(-2.76%)
Oct 24, 2008 18.56 20.01 17.86 19.38 9,800,526 -0.47(-2.37%)
Oct 23, 2008 20.40 20.81 18.97 19.85 11,816,896 -0.45(-2.23%)
Oct 22, 2008 20.27 20.72 19.70 20.30 12,910,165 -0.45(-2.15%)
Oct 21, 2008 20.23 21.43 20.08 20.75 11,876,988 +0.39(+1.93%)
Oct 20, 2008 20.37 20.49 19.70 20.36 13,851,020 +0.21(+1.06%)
Oct 17, 2008 20.00 21.28 19.79 20.14 11,410,642 -0.67(-3.21%)
Oct 16, 2008 19.52 20.91 18.84 20.81 14,261,582 +1.52(+7.89%)
Oct 15, 2008 21.38 21.38 19.29 19.29 13,431,353 -2.22(-10.31%)
Oct 14, 2008 22.92 23.20 21.19 21.51 10,705,897 -0.51(-2.34%)
Oct 13, 2008 20.64 22.02 20.18 22.02 9,883,962 +2.07(+10.40%)
Oct 10, 2008 17.80 21.11 17.52 19.95 19,124,084 +0.95(+4.98%)
Oct 09, 2008 20.50 20.78 18.93 19.00 9,618,220 -1.23(-6.07%)
Oct 08, 2008 20.29 21.52 20.12 20.23 11,993,604 -0.47(-2.26%)
Oct 07, 2008 22.10 22.56 20.58 20.70 9,517,227 -1.27(-5.77%)
Oct 06, 2008 21.88 22.15 20.83 21.96 12,709,059 -0.40(-1.80%)
Oct 03, 2008 23.66 23.92 22.17 22.37 0 -0.82(-3.56%)
Oct 02, 2008 24.29 24.40 23.00 23.19 8,898,652 -1.28(-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.