Danaher Corp (NY: DHR )

324.53 USD +0.53 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.47 37.52 36.38 37.48 5,682,260 +0.42(+1.15%)
Jan 30, 2008 37.15 37.86 36.91 37.05 4,405,674 -0.19(-0.50%)
Jan 29, 2008 37.42 37.48 36.85 37.24 5,349,376 -0.00(-0.01%)
Jan 28, 2008 37.62 37.62 36.92 37.24 5,350,648 -0.24(-0.64%)
Jan 25, 2008 37.94 39.95 36.17 37.49 8,011,112 -0.01(-0.04%)
Jan 24, 2008 38.72 38.72 37.21 37.50 8,091,630 -0.77(-2.01%)
Jan 23, 2008 37.26 38.58 36.06 38.27 11,053,510 +0.47(+1.23%)
Jan 22, 2008 36.67 40.50 35.10 37.80 7,139,522 -0.68(-1.77%)
Jan 21, 2008 38.89 40.94 37.90 38.49 0 +0.00(+0.00%)
Jan 18, 2008 38.89 40.94 37.90 38.49 4,368,378 -0.06(-0.17%)
Jan 17, 2008 39.99 40.74 38.50 38.55 6,160,284 -1.20(-3.02%)
Jan 16, 2008 39.65 40.41 39.58 39.75 5,028,728 -0.17(-0.41%)
Jan 15, 2008 39.51 40.20 39.40 39.92 8,316,780 -0.00(-0.01%)
Jan 14, 2008 40.10 40.40 39.40 39.92 5,244,200 +0.06(+0.16%)
Jan 11, 2008 40.99 41.40 39.60 39.85 4,799,730 -1.44(-3.48%)
Jan 10, 2008 40.21 41.55 40.06 41.29 5,079,558 +0.74(+1.81%)
Jan 09, 2008 40.59 41.00 39.55 40.55 4,926,282 +0.19(+0.46%)
Jan 08, 2008 41.50 41.50 40.31 40.37 7,249,678 -0.92(-2.24%)
Jan 07, 2008 42.71 42.71 40.86 41.29 6,963,248 -1.08(-2.54%)
Jan 04, 2008 43.17 43.28 42.37 42.37 4,074,600 -1.09(-2.50%)
Jan 03, 2008 43.31 43.69 43.10 43.46 2,870,918 +0.37(+0.86%)
Jan 02, 2008 43.65 44.10 42.74 43.08 2,848,800 -0.78(-1.79%)
Jan 01, 2008 44.01 44.22 43.77 43.87 0 +0.00(+0.00%)
Dec 31, 2007 44.01 44.22 43.77 43.87 1,546,236 -0.26(-0.58%)
Dec 28, 2007 44.19 44.45 43.64 44.12 1,796,648 +0.29(+0.66%)
Dec 27, 2007 44.15 44.35 43.78 43.83 1,411,394 -0.46(-1.05%)
Dec 26, 2007 44.39 44.39 43.85 44.30 1,808,372 -0.01(-0.02%)
Dec 24, 2007 43.72 44.42 43.72 44.31 510,900 +0.43(+0.97%)
Dec 21, 2007 44.00 44.21 43.26 43.88 4,509,902 +0.55(+1.28%)
Dec 20, 2007 43.08 43.33 42.76 43.33 2,574,186 +0.48(+1.12%)
Dec 19, 2007 43.10 43.40 42.48 42.85 3,206,300 -0.01(-0.01%)
Dec 18, 2007 42.76 43.01 42.26 42.85 2,607,600 +0.31(+0.73%)
Dec 17, 2007 42.74 42.99 42.54 42.54 2,763,400 -0.47(-1.09%)
Dec 14, 2007 42.97 43.49 42.80 43.01 2,873,434 -0.24(-0.54%)
Dec 13, 2007 42.57 43.29 42.25 43.25 2,891,614 +0.39(+0.91%)
Dec 12, 2007 44.12 44.22 42.30 42.86 4,770,578 -0.20(-0.48%)
Dec 11, 2007 44.16 44.46 43.00 43.06 4,003,864 -0.94(-2.14%)
Dec 10, 2007 43.58 44.16 43.43 44.01 2,066,320 +0.47(+1.07%)
Dec 07, 2007 43.79 44.61 43.20 43.54 3,382,864 -0.08(-0.19%)
Dec 06, 2007 43.04 43.72 42.90 43.62 2,700,700 +0.56(+1.31%)
Dec 05, 2007 43.60 44.13 42.78 43.06 4,687,400 -0.15(-0.34%)
Dec 04, 2007 42.92 43.70 42.92 43.21 2,709,720 +0.12(+0.28%)
Dec 03, 2007 43.56 43.75 42.99 43.08 2,924,100 -0.33(-0.75%)
Nov 30, 2007 43.60 43.65 43.21 43.41 3,835,564 +0.32(+0.74%)
Nov 29, 2007 43.70 43.70 42.95 43.09 3,031,856 -0.40(-0.93%)
Nov 28, 2007 42.55 43.53 42.55 43.49 5,193,516 +1.01(+2.38%)
Nov 27, 2007 41.19 42.88 41.17 42.49 6,821,354 +1.46(+3.55%)
Nov 26, 2007 40.66 42.03 40.66 41.03 5,557,054 +0.45(+1.12%)
Nov 23, 2007 40.60 40.90 40.13 40.58 2,094,140 +0.33(+0.81%)
Nov 21, 2007 41.15 41.62 40.11 40.25 5,371,032 -1.05(-2.54%)
Nov 20, 2007 41.18 41.83 40.90 41.30 4,720,300 +0.27(+0.66%)
Nov 19, 2007 41.07 41.42 40.81 41.03 4,255,154 -0.22(-0.53%)
Nov 16, 2007 41.48 42.06 40.79 41.25 5,506,436 +0.13(+0.32%)
Nov 15, 2007 41.13 41.62 40.90 41.12 4,416,858 -0.09(-0.22%)
Nov 14, 2007 41.91 41.97 41.12 41.21 3,200,040 -0.49(-1.16%)
Nov 13, 2007 40.75 41.72 40.43 41.70 3,528,240 +1.36(+3.38%)
Nov 12, 2007 40.22 40.87 40.02 40.33 3,562,232 +0.10(+0.24%)
Nov 09, 2007 40.93 40.93 40.24 40.24 2,663,024 -0.78(-1.91%)
Nov 08, 2007 41.69 41.69 40.51 41.02 4,801,366 -0.40(-0.98%)
Nov 07, 2007 42.63 42.63 41.42 41.42 3,745,090 -0.91(-2.14%)
Nov 06, 2007 41.44 42.40 41.19 42.33 3,984,076 +0.93(+2.23%)
Nov 05, 2007 41.13 41.51 40.50 41.40 4,729,314 +0.58(+1.42%)
Nov 02, 2007 40.99 41.12 40.49 40.83 10,405,600 -0.41(-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.