Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 17.94 18.08 17.87 18.01 11,653,831 -0.09(-0.48%)
Feb 28, 2008 18.14 18.22 17.91 18.10 10,156,307 -0.13(-0.73%)
Feb 27, 2008 18.53 18.60 18.09 18.23 11,743,779 -0.37(-2.01%)
Feb 26, 2008 18.22 18.67 18.20 18.61 8,521,010 +0.22(+1.22%)
Feb 25, 2008 18.16 18.42 18.12 18.38 6,618,602 +0.25(+1.39%)
Feb 22, 2008 18.18 18.33 17.81 18.13 9,499,296 -0.00(-0.03%)
Feb 21, 2008 18.41 18.44 18.08 18.14 5,746,470 -0.20(-1.11%)
Feb 20, 2008 18.06 18.38 18.01 18.34 5,125,721 +0.13(+0.73%)
Feb 19, 2008 18.49 18.52 18.15 18.21 5,125,128 -0.04(-0.20%)
Feb 18, 2008 18.16 18.27 18.04 18.24 0 +0.00(+0.00%)
Feb 15, 2008 18.16 18.27 18.04 18.24 6,724,081 +0.05(+0.27%)
Feb 14, 2008 18.46 18.46 18.18 18.20 5,661,227 -0.25(-1.37%)
Feb 13, 2008 18.04 18.52 17.98 18.45 10,188,407 +0.60(+3.39%)
Feb 12, 2008 18.00 18.07 17.63 17.84 9,795,831 -0.01(-0.07%)
Feb 11, 2008 17.80 17.98 17.66 17.86 9,113,994 +0.06(+0.31%)
Feb 08, 2008 17.73 17.94 17.64 17.80 5,870,029 -0.06(-0.34%)
Feb 07, 2008 18.05 18.18 17.64 17.86 15,553,741 +0.10(+0.55%)
Feb 06, 2008 18.11 18.11 17.72 17.76 11,731,224 -0.19(-1.06%)
Feb 05, 2008 18.04 18.21 17.74 17.95 9,975,085 -0.37(-2.04%)
Feb 04, 2008 18.40 18.41 18.21 18.33 8,062,345 -0.12(-0.63%)
Feb 01, 2008 18.12 18.50 18.09 18.44 11,312,085 +0.23(+1.28%)
Jan 31, 2008 17.72 18.23 17.67 18.21 11,695,312 +0.21(+1.15%)
Jan 30, 2008 18.05 18.39 17.93 18.00 9,067,824 -0.09(-0.50%)
Jan 29, 2008 18.18 18.21 17.90 18.09 11,010,166 -0.00(-0.01%)
Jan 28, 2008 18.28 18.28 17.94 18.10 11,012,784 -0.12(-0.64%)
Jan 25, 2008 18.43 19.41 17.58 18.21 16,488,590 -0.01(-0.04%)
Jan 24, 2008 18.81 18.81 18.08 18.22 16,654,314 -0.37(-2.01%)
Jan 23, 2008 18.10 18.75 17.52 18.59 22,750,500 +0.23(+1.23%)
Jan 22, 2008 17.81 19.68 17.05 18.37 14,694,671 -0.33(-1.77%)
Jan 21, 2008 18.89 19.89 18.41 18.70 0 +0.00(+0.00%)
Jan 18, 2008 18.89 19.89 18.41 18.70 8,991,061 -0.03(-0.17%)
Jan 17, 2008 19.43 19.79 18.71 18.73 12,679,189 -0.58(-3.02%)
Jan 16, 2008 19.27 19.63 19.23 19.31 10,350,203 -0.08(-0.41%)
Jan 15, 2008 19.19 19.53 19.14 19.39 17,117,720 -0.00(-0.01%)
Jan 14, 2008 19.48 19.63 19.14 19.40 10,793,691 +0.03(+0.16%)
Jan 11, 2008 19.92 20.11 19.24 19.36 9,878,876 -0.70(-3.48%)
Jan 10, 2008 19.53 20.19 19.47 20.06 10,454,822 +0.36(+1.81%)
Jan 09, 2008 19.72 19.92 19.22 19.70 10,139,347 +0.09(+0.46%)
Jan 08, 2008 20.16 20.16 19.59 19.61 14,921,396 -0.45(-2.24%)
Jan 07, 2008 20.75 20.75 19.85 20.06 14,331,861 -0.52(-2.54%)
Jan 04, 2008 20.97 21.03 20.59 20.59 8,386,402 -0.53(-2.50%)
Jan 03, 2008 21.04 21.22 20.94 21.11 5,908,966 +0.18(+0.86%)
Jan 02, 2008 21.21 21.43 20.77 20.93 5,863,442 -0.38(-1.79%)
Jan 01, 2008 21.38 21.48 21.27 21.31 0 +0.00(+0.00%)
Dec 31, 2007 21.38 21.48 21.27 21.31 3,182,486 -0.12(-0.58%)
Dec 28, 2007 21.47 21.59 21.20 21.44 3,697,887 +0.14(+0.66%)
Dec 27, 2007 21.45 21.55 21.27 21.30 2,904,952 -0.23(-1.05%)
Dec 26, 2007 21.57 21.57 21.31 21.52 3,722,018 -0.00(-0.02%)
Dec 24, 2007 21.24 21.58 21.24 21.53 1,051,542 +0.21(+0.97%)
Dec 21, 2007 21.38 21.48 21.02 21.32 9,282,348 +0.27(+1.28%)
Dec 20, 2007 20.93 21.05 20.78 21.05 5,298,228 +0.23(+1.12%)
Dec 19, 2007 20.94 21.09 20.64 20.82 6,599,254 -0.00(-0.01%)
Dec 18, 2007 20.78 20.89 20.53 20.82 5,367,001 +0.15(+0.73%)
Dec 17, 2007 20.77 20.88 20.67 20.67 5,687,671 -0.23(-1.09%)
Dec 14, 2007 20.87 21.13 20.79 20.90 5,914,145 -0.11(-0.54%)
Dec 13, 2007 20.68 21.04 20.53 21.01 5,951,563 +0.19(+0.91%)
Dec 12, 2007 21.44 21.48 20.55 20.82 9,818,875 -0.10(-0.48%)
Dec 11, 2007 21.46 21.60 20.89 20.92 8,240,812 -0.46(-2.14%)
Dec 10, 2007 21.17 21.46 21.10 21.38 4,252,930 +0.23(+1.07%)
Dec 07, 2007 21.28 21.67 20.99 21.15 6,962,661 -0.04(-0.19%)
Dec 06, 2007 20.91 21.24 20.84 21.20 5,558,621 +0.27(+1.31%)
Dec 05, 2007 21.18 21.44 20.79 20.92 9,647,677 -0.07(-0.34%)
Dec 04, 2007 20.85 21.23 20.85 20.99 5,577,186 +0.06(+0.28%)
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.