Danaher Corp (NY: DHR )

306.10 USD -7.28 (-2.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 27.81 28.45 27.81 28.30 3,908,364 +0.50(+1.80%)
Dec 30, 2008 27.40 27.89 27.30 27.80 3,721,986 +0.51(+1.85%)
Dec 29, 2008 27.27 27.46 26.79 27.30 3,396,256 -0.08(-0.27%)
Dec 26, 2008 27.36 27.43 27.12 27.38 1,323,952 +0.03(+0.11%)
Dec 24, 2008 27.02 27.43 26.90 27.34 1,307,802 +0.30(+1.13%)
Dec 23, 2008 27.63 27.77 26.79 27.04 4,620,036 -0.20(-0.72%)
Dec 22, 2008 27.60 27.64 26.77 27.24 4,031,876 -0.29(-1.07%)
Dec 19, 2008 27.81 28.10 27.33 27.53 5,135,084 +0.02(+0.07%)
Dec 18, 2008 26.96 27.75 26.79 27.51 7,496,774 +0.53(+1.96%)
Dec 17, 2008 26.87 27.42 26.59 26.98 5,703,538 -0.16(-0.59%)
Dec 16, 2008 25.39 27.37 25.17 27.14 7,758,838 +1.88(+7.44%)
Dec 15, 2008 25.47 25.62 24.95 25.26 5,662,242 -0.11(-0.45%)
Dec 12, 2008 24.34 25.62 23.94 25.38 0 +0.54(+2.15%)
Dec 11, 2008 25.39 25.61 24.58 24.84 6,495,730 -0.76(-2.97%)
Dec 10, 2008 25.25 25.81 25.24 25.60 5,540,880 +0.71(+2.85%)
Dec 09, 2008 24.79 25.78 24.45 24.89 10,005,206 -1.09(-4.20%)
Dec 08, 2008 25.45 26.52 25.27 25.98 6,265,362 +0.81(+3.24%)
Dec 05, 2008 24.80 25.36 23.60 25.17 5,580,622 +0.35(+1.41%)
Dec 04, 2008 25.16 25.77 24.44 24.82 6,616,590 -0.69(-2.71%)
Dec 03, 2008 24.08 25.52 23.87 25.50 9,582,172 +0.64(+2.57%)
Dec 02, 2008 25.63 25.70 24.52 24.86 9,470,852 -0.41(-1.62%)
Dec 01, 2008 27.01 27.01 25.24 25.27 6,601,404 -2.55(-9.15%)
Nov 28, 2008 26.80 27.89 26.80 27.82 3,371,478 +0.83(+3.09%)
Nov 26, 2008 27.30 27.72 26.74 26.99 9,206,250 -0.83(-3.00%)
Nov 25, 2008 28.42 28.79 27.20 27.82 5,006,116 -0.09(-0.32%)
Nov 24, 2008 26.91 28.80 26.75 27.91 7,736,204 +1.44(+5.44%)
Nov 21, 2008 25.00 26.51 24.45 26.47 7,094,074 +1.73(+7.01%)
Nov 20, 2008 25.47 26.61 24.50 24.74 8,677,422 -0.99(-3.85%)
Nov 19, 2008 26.91 27.20 25.64 25.73 5,737,738 -1.31(-4.83%)
Nov 18, 2008 26.25 27.21 26.01 27.03 5,701,172 +0.67(+2.52%)
Nov 17, 2008 26.66 27.25 26.25 26.36 5,053,080 -0.59(-2.21%)
Nov 14, 2008 27.75 28.39 26.96 26.96 0 -1.42(-4.99%)
Nov 13, 2008 26.61 28.43 25.95 28.38 6,330,124 +1.67(+6.27%)
Nov 12, 2008 27.33 27.59 26.50 26.70 4,452,646 -1.12(-4.03%)
Nov 11, 2008 28.02 28.32 27.43 27.82 4,099,212 -0.70(-2.47%)
Nov 10, 2008 28.98 29.42 28.12 28.52 3,013,146 -0.03(-0.12%)
Nov 07, 2008 28.33 28.89 27.98 28.56 3,907,568 +0.46(+1.66%)
Nov 06, 2008 28.82 29.88 27.92 28.09 5,825,530 -1.61(-5.40%)
Nov 05, 2008 30.95 31.52 29.65 29.70 6,351,546 -1.44(-4.62%)
Nov 04, 2008 30.30 31.39 30.26 31.14 4,960,796 +1.34(+4.51%)
Nov 03, 2008 29.71 30.09 29.49 29.80 3,996,346 +0.17(+0.59%)
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%)
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.