Danaher Corp (NY: DHR )

306.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 37.72 38.21 37.42 38.01 3,493,634 +0.45(+1.21%)
Mar 28, 2008 38.34 38.34 37.40 37.56 4,726,682 -0.54(-1.43%)
Mar 27, 2008 38.77 38.78 38.03 38.10 3,706,538 -0.51(-1.31%)
Mar 26, 2008 38.95 38.99 38.10 38.61 4,031,396 -0.47(-1.19%)
Mar 25, 2008 38.65 39.23 38.26 39.08 3,768,652 +0.38(+0.98%)
Mar 24, 2008 38.42 39.04 38.08 38.70 4,040,698 +0.50(+1.31%)
Mar 21, 2008 37.72 38.20 37.35 38.20 5,229,530 +0.00(+0.00%)
Mar 20, 2008 37.72 38.20 37.35 38.20 5,229,530 +0.72(+1.92%)
Mar 19, 2008 38.00 39.74 37.47 37.47 4,261,318 -0.53(-1.38%)
Mar 18, 2008 36.88 38.00 36.62 38.00 5,115,644 +1.81(+5.02%)
Mar 17, 2008 35.33 36.65 33.88 36.19 5,471,742 -0.04(-0.10%)
Mar 14, 2008 36.76 36.76 35.72 36.22 7,041,256 -0.19(-0.52%)
Mar 13, 2008 35.47 36.48 34.98 36.41 5,830,602 +0.33(+0.90%)
Mar 12, 2008 36.10 36.60 35.97 36.08 4,061,208 +0.10(+0.28%)
Mar 11, 2008 35.83 36.17 35.24 35.99 5,826,352 +0.92(+2.62%)
Mar 10, 2008 35.94 36.00 34.92 35.06 5,654,950 -0.97(-2.69%)
Mar 07, 2008 36.15 36.62 35.82 36.03 5,650,680 -0.48(-1.31%)
Mar 06, 2008 36.95 37.19 36.50 36.51 4,705,496 -0.53(-1.42%)
Mar 05, 2008 36.78 37.65 36.60 37.04 7,121,538 -0.19(-0.51%)
Mar 04, 2008 36.86 37.38 36.56 37.23 5,736,058 +0.10(+0.27%)
Mar 03, 2008 36.99 37.13 36.61 37.13 6,902,960 +0.05(+0.15%)
Feb 29, 2008 36.92 37.22 36.78 37.08 5,662,106 -0.18(-0.48%)
Feb 28, 2008 37.33 37.50 36.85 37.26 4,934,522 -0.27(-0.73%)
Feb 27, 2008 38.15 38.29 37.23 37.53 5,705,808 -0.77(-2.01%)
Feb 26, 2008 37.50 38.43 37.45 38.30 4,140,000 +0.46(+1.22%)
Feb 25, 2008 37.38 37.92 37.29 37.84 3,215,700 +0.52(+1.39%)
Feb 22, 2008 37.41 37.72 36.67 37.32 4,615,308 -0.01(-0.03%)
Feb 21, 2008 37.90 37.95 37.21 37.33 2,791,968 -0.42(-1.11%)
Feb 20, 2008 37.18 37.83 37.07 37.75 2,490,372 +0.28(+0.73%)
Feb 19, 2008 38.05 38.11 37.35 37.47 2,490,084 -0.08(-0.20%)
Feb 18, 2008 37.38 37.60 37.13 37.55 0 +0.00(+0.00%)
Feb 15, 2008 37.38 37.60 37.13 37.55 3,266,948 +0.10(+0.27%)
Feb 14, 2008 37.99 38.00 37.42 37.45 2,750,552 -0.52(-1.37%)
Feb 13, 2008 37.13 38.12 37.00 37.97 4,950,118 +1.25(+3.39%)
Feb 12, 2008 37.04 37.19 36.29 36.72 4,759,382 -0.03(-0.07%)
Feb 11, 2008 36.63 37.01 36.35 36.75 4,428,106 +0.12(+0.31%)
Feb 08, 2008 36.49 36.93 36.31 36.63 2,852,000 -0.12(-0.34%)
Feb 07, 2008 37.15 37.41 36.30 36.76 7,556,908 +0.20(+0.55%)
Feb 06, 2008 37.28 37.28 36.48 36.56 5,699,708 -0.39(-1.06%)
Feb 05, 2008 37.13 37.49 36.51 36.95 4,846,474 -0.77(-2.04%)
Feb 04, 2008 37.88 37.88 37.49 37.72 3,917,154 -0.24(-0.63%)
Feb 01, 2008 37.30 38.07 37.24 37.96 5,496,066 +0.48(+1.28%)
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%)
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.