Danaher Corp (NY: DHR )

325.13 USD +1.13 (+0.35%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.00 30.00 28.59 29.62 5,733,000 +0.44(+1.51%)
Oct 30, 2008 29.29 29.58 28.62 29.18 5,202,400 +0.79(+2.76%)
Oct 29, 2008 28.07 29.45 27.64 28.39 5,536,784 -0.09(-0.32%)
Oct 28, 2008 26.74 28.50 25.61 28.49 6,826,878 +2.11(+7.98%)
Oct 27, 2008 26.86 27.82 26.36 26.38 5,816,578 -0.75(-2.76%)
Oct 24, 2008 25.99 28.01 25.00 27.13 6,999,944 -0.66(-2.37%)
Oct 23, 2008 28.57 29.14 26.57 27.79 8,440,120 -0.63(-2.23%)
Oct 22, 2008 28.38 29.01 27.58 28.42 9,220,978 -0.62(-2.15%)
Oct 21, 2008 28.33 30.01 28.11 29.05 8,483,040 +0.55(+1.93%)
Oct 20, 2008 28.52 28.68 27.58 28.50 9,892,976 +0.30(+1.06%)
Oct 17, 2008 28.00 29.79 27.71 28.20 8,149,956 -0.93(-3.21%)
Oct 16, 2008 27.33 29.27 26.38 29.14 10,186,216 +2.13(+7.89%)
Oct 15, 2008 29.94 29.94 27.00 27.00 9,593,232 -3.11(-10.31%)
Oct 14, 2008 32.10 32.49 29.67 30.11 7,646,598 -0.72(-2.34%)
Oct 13, 2008 28.89 30.83 28.25 30.83 7,059,538 +2.91(+10.40%)
Oct 10, 2008 24.92 29.56 24.53 27.92 13,659,218 +1.32(+4.98%)
Oct 09, 2008 28.70 29.09 26.50 26.60 6,869,734 -1.72(-6.07%)
Oct 08, 2008 28.41 30.12 28.17 28.32 8,566,332 -0.66(-2.26%)
Oct 07, 2008 30.93 31.59 28.82 28.98 6,797,600 -1.77(-5.77%)
Oct 06, 2008 30.63 31.00 29.17 30.75 9,077,340 -0.57(-1.80%)
Oct 03, 2008 33.13 33.49 31.04 31.32 0 -1.16(-3.56%)
Oct 02, 2008 34.01 34.17 32.20 32.47 6,355,788 -1.79(-5.24%)
Oct 01, 2008 34.75 35.12 33.58 34.26 4,377,134 -0.44(-1.25%)
Sep 30, 2008 34.89 34.89 33.93 34.70 4,679,502 +0.58(+1.70%)
Sep 29, 2008 34.88 35.29 33.72 34.12 4,998,818 -1.37(-3.86%)
Sep 26, 2008 35.01 35.55 34.19 35.49 0 +0.03(+0.10%)
Sep 25, 2008 36.01 36.24 35.30 35.46 3,913,964 -0.47(-1.31%)
Sep 24, 2008 35.84 35.99 34.76 35.92 4,978,892 +0.28(+0.80%)
Sep 23, 2008 37.22 37.79 35.53 35.64 5,475,156 -1.73(-4.63%)
Sep 22, 2008 38.62 38.78 37.32 37.37 2,201,746 -1.56(-4.01%)
Sep 19, 2008 39.58 39.63 37.99 38.93 0 +0.63(+1.64%)
Sep 18, 2008 37.53 38.49 36.27 38.30 6,403,984 +1.10(+2.96%)
Sep 17, 2008 37.45 38.23 37.01 37.20 6,111,024 -0.96(-2.53%)
Sep 16, 2008 36.91 38.50 36.71 38.17 6,267,218 +0.76(+2.03%)
Sep 15, 2008 37.51 38.26 37.34 37.40 5,232,168 -1.05(-2.73%)
Sep 12, 2008 38.15 38.69 37.84 38.46 5,820,860 -0.63(-1.61%)
Sep 11, 2008 38.19 39.10 38.00 39.08 3,335,208 +0.49(+1.27%)
Sep 10, 2008 38.27 38.94 38.08 38.60 2,909,600 +0.51(+1.34%)
Sep 09, 2008 39.31 39.50 38.08 38.08 3,601,832 -1.12(-2.86%)
Sep 08, 2008 39.58 40.01 38.92 39.21 4,975,760 +0.33(+0.85%)
Sep 05, 2008 38.51 38.99 38.38 38.88 0 +0.10(+0.26%)
Sep 04, 2008 39.95 39.99 38.51 38.78 4,347,628 -1.60(-3.96%)
Sep 03, 2008 40.61 41.07 39.97 40.38 3,034,438 -0.37(-0.91%)
Sep 02, 2008 41.12 41.58 40.61 40.74 2,773,974 -0.04(-0.10%)
Aug 29, 2008 40.85 41.06 40.72 40.78 0 -0.21(-0.51%)
Aug 28, 2008 40.75 41.17 40.74 40.99 2,985,518 +0.46(+1.13%)
Aug 27, 2008 40.62 40.78 40.33 40.53 1,871,424 +0.04(+0.10%)
Aug 26, 2008 40.44 40.61 40.06 40.49 2,691,764 +0.11(+0.27%)
Aug 25, 2008 40.65 41.34 40.25 40.38 1,938,758 -0.79(-1.92%)
Aug 22, 2008 41.31 41.72 41.07 41.17 0 +0.01(+0.04%)
Aug 21, 2008 40.66 41.26 40.40 41.16 2,671,604 +0.27(+0.66%)
Aug 20, 2008 40.88 41.04 40.37 40.89 2,423,972 +0.03(+0.07%)
Aug 19, 2008 41.38 41.64 40.69 40.86 3,001,816 -0.81(-1.96%)
Aug 18, 2008 42.17 42.24 41.49 41.67 3,037,034 -0.28(-0.67%)
Aug 15, 2008 42.40 42.50 41.86 41.96 0 -0.29(-0.69%)
Aug 14, 2008 41.29 42.44 41.13 42.24 5,973,202 +0.61(+1.48%)
Aug 13, 2008 41.42 41.80 40.85 41.63 2,946,354 +0.14(+0.33%)
Aug 12, 2008 41.53 41.70 41.04 41.49 3,092,276 -0.17(-0.41%)
Aug 11, 2008 41.74 42.29 41.35 41.67 3,644,452 -0.06(-0.16%)
Aug 08, 2008 40.93 42.00 40.93 41.73 4,011,498 +0.54(+1.32%)
Aug 07, 2008 40.83 41.71 40.52 41.19 4,418,162 +0.02(+0.05%)
Aug 06, 2008 41.01 41.46 40.46 41.17 4,749,236 -0.10(-0.25%)
Aug 05, 2008 40.45 41.27 40.40 41.27 5,157,872 +1.10(+2.73%)
Aug 04, 2008 40.35 40.67 40.00 40.17 3,286,506 -0.14(-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.