Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 26.35 26.95 26.35 26.82 4,125,482 +0.47(+1.80%)
Dec 30, 2008 25.96 26.42 25.86 26.34 3,928,750 +0.48(+1.85%)
Dec 29, 2008 25.84 26.02 25.38 25.86 3,584,925 -0.07(-0.27%)
Dec 26, 2008 25.92 25.99 25.69 25.93 1,397,500 +0.03(+0.11%)
Dec 24, 2008 25.60 25.99 25.48 25.91 1,380,453 +0.29(+1.13%)
Dec 23, 2008 26.18 26.31 25.38 25.62 4,876,689 -0.18(-0.72%)
Dec 22, 2008 26.15 26.19 25.36 25.80 4,255,856 -0.28(-1.07%)
Dec 19, 2008 26.35 26.62 25.89 26.08 5,420,349 +0.02(+0.07%)
Dec 18, 2008 25.55 26.29 25.38 26.06 7,913,237 +0.50(+1.96%)
Dec 17, 2008 25.46 25.98 25.20 25.56 6,020,382 -0.15(-0.59%)
Dec 16, 2008 24.06 25.93 23.85 25.71 8,189,859 +1.78(+7.44%)
Dec 15, 2008 24.13 24.28 23.63 23.93 5,976,792 -0.11(-0.45%)
Dec 12, 2008 23.06 24.28 22.68 24.04 0 +0.51(+2.15%)
Dec 11, 2008 24.05 24.27 23.28 23.53 6,856,582 -0.72(-2.97%)
Dec 10, 2008 23.92 24.45 23.91 24.25 5,848,688 +0.67(+2.85%)
Dec 09, 2008 23.48 24.42 23.16 23.58 10,561,018 -1.03(-4.20%)
Dec 08, 2008 24.11 25.12 23.94 24.61 6,613,417 +0.77(+3.24%)
Dec 05, 2008 23.49 24.03 22.36 23.84 5,890,638 +0.33(+1.41%)
Dec 04, 2008 23.83 24.41 23.15 23.51 6,984,156 -0.65(-2.71%)
Dec 03, 2008 22.82 24.18 22.61 24.16 10,114,483 +0.61(+2.57%)
Dec 02, 2008 24.28 24.35 23.23 23.56 9,996,979 -0.39(-1.62%)
Dec 01, 2008 25.59 25.59 23.91 23.94 6,968,127 -2.41(-9.15%)
Nov 28, 2008 25.39 26.42 25.39 26.36 3,558,771 +0.79(+3.09%)
Nov 26, 2008 25.86 26.26 25.33 25.56 9,717,678 -0.79(-3.00%)
Nov 25, 2008 26.92 27.27 25.76 26.36 5,284,217 -0.09(-0.32%)
Nov 24, 2008 25.49 27.28 25.34 26.44 8,165,967 +1.36(+5.44%)
Nov 21, 2008 23.68 25.12 23.16 25.08 7,488,166 +1.64(+7.01%)
Nov 20, 2008 24.13 25.20 23.21 23.43 9,159,473 -0.94(-3.85%)
Nov 19, 2008 25.49 25.76 24.29 24.37 6,056,482 -1.24(-4.83%)
Nov 18, 2008 24.87 25.78 24.64 25.61 6,017,885 +0.63(+2.52%)
Nov 17, 2008 25.25 25.82 24.86 24.98 5,333,790 -0.56(-2.21%)
Nov 14, 2008 26.29 26.89 25.54 25.54 0 -1.34(-4.99%)
Nov 13, 2008 25.20 26.94 24.58 26.88 6,681,777 +1.59(+6.27%)
Nov 12, 2008 25.90 26.14 25.11 25.29 4,700,000 -1.06(-4.03%)
Nov 11, 2008 26.55 26.83 25.99 26.36 4,326,932 -0.67(-2.47%)
Nov 10, 2008 27.45 27.87 26.64 27.02 3,180,533 -0.03(-0.12%)
Nov 07, 2008 26.83 27.37 26.50 27.06 4,124,642 +0.44(+1.65%)
Nov 06, 2008 27.30 28.31 26.45 26.62 6,149,151 -1.52(-5.40%)
Nov 05, 2008 29.33 29.86 28.09 28.14 6,704,389 -1.36(-4.62%)
Nov 04, 2008 28.71 29.74 28.67 29.50 5,236,379 +1.27(+4.51%)
Nov 03, 2008 28.15 28.51 27.94 28.23 4,218,352 +0.17(+0.59%)
Oct 31, 2008 27.48 28.42 27.09 28.06 6,051,481 +0.42(+1.51%)
Oct 30, 2008 27.74 28.02 27.11 27.64 5,491,405 +0.74(+2.76%)
Oct 29, 2008 26.59 27.90 26.19 26.90 5,844,365 -0.09(-0.32%)
Oct 28, 2008 25.33 27.00 24.27 26.99 7,206,126 +1.99(+7.98%)
Oct 27, 2008 25.44 26.35 24.98 24.99 6,139,702 -0.71(-2.76%)
Oct 24, 2008 24.62 26.54 23.69 25.70 7,388,807 -0.63(-2.38%)
Oct 23, 2008 27.06 27.60 25.17 26.33 8,908,988 -0.60(-2.23%)
Oct 22, 2008 26.88 27.49 26.12 26.93 9,733,224 -0.59(-2.15%)
Oct 21, 2008 26.84 28.43 26.63 27.52 8,954,292 +0.52(+1.93%)
Oct 20, 2008 27.02 27.18 26.13 27.00 10,442,553 +0.28(+1.06%)
Oct 17, 2008 26.53 28.22 26.25 26.72 8,602,705 -0.89(-3.21%)
Oct 16, 2008 25.89 27.73 24.99 27.60 10,752,083 +2.02(+7.89%)
Oct 15, 2008 28.36 28.36 25.58 25.58 10,126,158 -2.94(-10.31%)
Oct 14, 2008 30.41 30.78 28.10 28.53 8,071,384 -0.68(-2.34%)
Oct 13, 2008 27.37 29.21 26.76 29.21 7,451,711 +2.75(+10.40%)
Oct 10, 2008 23.60 28.00 23.24 26.46 14,418,019 +1.26(+4.98%)
Oct 09, 2008 27.18 27.56 25.11 25.20 7,251,363 -1.63(-6.07%)
Oct 08, 2008 26.91 28.54 26.68 26.83 9,042,211 -0.62(-2.26%)
Oct 07, 2008 29.31 29.93 27.30 27.45 7,175,222 -1.68(-5.77%)
Oct 06, 2008 29.02 29.37 27.63 29.13 9,581,607 -0.54(-1.80%)
Oct 03, 2008 31.39 31.73 29.41 29.67 0 -1.09(-3.56%)
Oct 02, 2008 32.22 32.37 30.50 30.76 6,708,866 -1.70(-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.