Danaher Corp (NY: DHR )

224.43 USD +1.09 (+0.49%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 58.01 60.00 57.18 59.24 2,866,500 +0.88(+1.51%)
Oct 30, 2008 58.57 59.15 57.24 58.36 2,601,200 +1.57(+2.76%)
Oct 29, 2008 56.13 58.90 55.29 56.79 2,768,392 -0.18(-0.32%)
Oct 28, 2008 53.48 57.00 51.23 56.97 3,413,439 +4.21(+7.98%)
Oct 27, 2008 53.71 55.63 52.73 52.76 2,908,289 -1.50(-2.76%)
Oct 24, 2008 51.97 56.03 50.01 54.26 3,499,972 -1.32(-2.37%)
Oct 23, 2008 57.13 58.27 53.13 55.58 4,220,060 -1.27(-2.23%)
Oct 22, 2008 56.75 58.03 55.15 56.85 4,610,489 -1.25(-2.15%)
Oct 21, 2008 56.66 60.02 56.22 58.10 4,241,520 +1.10(+1.93%)
Oct 20, 2008 57.05 57.37 55.17 57.00 4,946,488 +0.60(+1.06%)
Oct 17, 2008 56.00 59.58 55.42 56.40 4,074,978 -1.87(-3.21%)
Oct 16, 2008 54.65 58.55 52.75 58.27 5,093,108 +4.26(+7.89%)
Oct 15, 2008 59.88 59.88 54.01 54.01 4,796,616 -6.21(-10.31%)
Oct 14, 2008 64.19 64.97 59.33 60.22 3,823,299 -1.44(-2.34%)
Oct 13, 2008 57.79 61.66 56.50 61.66 3,529,769 +5.81(+10.40%)
Oct 10, 2008 49.83 59.12 49.06 55.85 6,829,609 +2.65(+4.98%)
Oct 09, 2008 57.39 58.18 53.01 53.20 3,434,867 -3.44(-6.07%)
Oct 08, 2008 56.81 60.25 56.33 56.64 4,283,166 -1.31(-2.26%)
Oct 07, 2008 61.87 63.18 57.64 57.95 3,398,800 -3.55(-5.77%)
Oct 06, 2008 61.26 62.01 58.34 61.50 4,538,670 -1.13(-1.80%)
Oct 03, 2008 66.26 66.99 62.08 62.63 0 -2.31(-3.56%)
Oct 02, 2008 68.03 68.33 64.39 64.94 3,177,894 -3.59(-5.24%)
Oct 01, 2008 69.50 70.23 67.15 68.53 2,188,567 -0.87(-1.25%)
Sep 30, 2008 69.78 69.78 67.86 69.40 2,339,751 +1.16(+1.70%)
Sep 29, 2008 69.75 70.59 67.44 68.24 2,499,409 -2.74(-3.86%)
Sep 26, 2008 70.02 71.11 68.37 70.98 0 +0.07(+0.10%)
Sep 25, 2008 72.01 72.47 70.61 70.91 1,956,982 -0.94(-1.31%)
Sep 24, 2008 71.68 71.98 69.53 71.85 2,489,446 +0.57(+0.80%)
Sep 23, 2008 74.45 75.59 71.05 71.28 2,737,578 -3.46(-4.63%)
Sep 22, 2008 77.23 77.57 74.64 74.74 1,100,873 -3.12(-4.01%)
Sep 19, 2008 79.15 79.27 75.99 77.86 0 +1.26(+1.64%)
Sep 18, 2008 75.05 76.98 72.54 76.60 3,201,992 +2.20(+2.96%)
Sep 17, 2008 74.89 76.46 74.01 74.40 3,055,512 -1.93(-2.53%)
Sep 16, 2008 73.82 77.00 73.41 76.33 3,133,609 +1.52(+2.03%)
Sep 15, 2008 75.01 76.53 74.68 74.81 2,616,084 -2.10(-2.73%)
Sep 12, 2008 76.31 77.37 75.68 76.91 2,910,430 -1.26(-1.61%)
Sep 11, 2008 76.38 78.21 76.00 78.17 1,667,604 +0.98(+1.27%)
Sep 10, 2008 76.54 77.87 76.16 77.19 1,454,800 +1.02(+1.34%)
Sep 09, 2008 78.62 79.00 76.15 76.17 1,800,916 -2.24(-2.86%)
Sep 08, 2008 79.17 80.01 77.84 78.41 2,487,880 +0.66(+0.85%)
Sep 05, 2008 77.01 77.98 76.75 77.75 0 +0.20(+0.26%)
Sep 04, 2008 79.89 79.98 77.02 77.55 2,173,814 -3.20(-3.96%)
Sep 03, 2008 81.22 82.14 79.95 80.75 1,517,219 -0.74(-0.91%)
Sep 02, 2008 82.25 83.16 81.22 81.49 1,386,987 -0.08(-0.10%)
Aug 29, 2008 81.69 82.13 81.43 81.57 0 -0.42(-0.51%)
Aug 28, 2008 81.50 82.33 81.47 81.99 1,492,759 +0.92(+1.13%)
Aug 27, 2008 81.25 81.55 80.66 81.07 935,712 +0.08(+0.10%)
Aug 26, 2008 80.88 81.22 80.13 80.99 1,345,882 +0.22(+0.27%)
Aug 25, 2008 81.30 82.68 80.50 80.77 969,379 -1.58(-1.92%)
Aug 22, 2008 82.63 83.45 82.14 82.35 0 +0.03(+0.04%)
Aug 21, 2008 81.32 82.51 80.79 82.32 1,335,802 +0.54(+0.66%)
Aug 20, 2008 81.75 82.09 80.73 81.78 1,211,986 +0.06(+0.07%)
Aug 19, 2008 82.75 83.28 81.38 81.72 1,500,908 -1.63(-1.96%)
Aug 18, 2008 84.34 84.49 82.99 83.35 1,518,517 -0.56(-0.67%)
Aug 15, 2008 84.81 85.00 83.72 83.91 0 -0.58(-0.69%)
Aug 14, 2008 82.59 84.88 82.27 84.49 2,986,601 +1.23(+1.48%)
Aug 13, 2008 82.84 83.60 81.71 83.26 1,473,177 +0.27(+0.33%)
Aug 12, 2008 83.06 83.40 82.08 82.99 1,546,138 -0.34(-0.41%)
Aug 11, 2008 83.49 84.58 82.70 83.33 1,822,226 -0.13(-0.16%)
Aug 08, 2008 81.86 84.00 81.86 83.46 2,005,749 +1.09(+1.32%)
Aug 07, 2008 81.67 83.42 81.04 82.37 2,209,081 +0.04(+0.05%)
Aug 06, 2008 82.01 82.92 80.92 82.33 2,374,618 -0.21(-0.25%)
Aug 05, 2008 80.89 82.54 80.80 82.54 2,578,936 +2.19(+2.73%)
Aug 04, 2008 80.70 81.33 80.00 80.35 1,643,253 -0.28(-0.35%)
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.