Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.49 28.09 27.33 27.92 6,230,168 +0.61(+2.22%)
May 29, 2008 27.38 27.48 27.07 27.31 6,248,781 -0.02(-0.07%)
May 28, 2008 27.08 27.48 27.08 27.33 4,541,222 +0.24(+0.87%)
May 27, 2008 27.14 27.26 26.84 27.09 4,901,674 +0.01(+0.04%)
May 26, 2008 27.40 27.40 26.78 27.08 0 +0.00(+0.00%)
May 23, 2008 27.40 27.40 26.78 27.08 4,954,981 -0.32(-1.16%)
May 22, 2008 27.44 27.62 27.17 27.40 7,282,882 -0.11(-0.42%)
May 21, 2008 28.05 28.16 27.44 27.52 4,593,406 -0.41(-1.47%)
May 20, 2008 27.88 28.09 27.52 27.93 6,030,118 -0.15(-0.52%)
May 19, 2008 28.43 28.61 28.04 28.07 6,720,658 -0.52(-1.82%)
May 16, 2008 28.70 28.90 28.35 28.59 5,022,112 +0.00(+0.00%)
May 15, 2008 28.18 28.62 27.94 28.59 4,998,675 +0.38(+1.34%)
May 14, 2008 28.01 28.49 27.98 28.22 3,018,558 +0.22(+0.78%)
May 13, 2008 28.08 28.41 27.86 28.00 4,105,697 -0.00(-0.01%)
May 12, 2008 27.71 28.06 27.39 28.00 2,837,381 +0.48(+1.74%)
May 09, 2008 27.30 27.66 27.20 27.52 1,696,311 -0.09(-0.34%)
May 08, 2008 27.18 27.73 27.01 27.62 4,746,956 +0.44(+1.62%)
May 07, 2008 27.63 27.63 27.13 27.18 4,122,711 -0.39(-1.41%)
May 06, 2008 27.39 27.61 27.18 27.57 2,795,154 +0.00(+0.01%)
May 05, 2008 27.96 27.96 27.24 27.56 6,784,569 -0.29(-1.05%)
May 02, 2008 28.47 28.57 27.62 27.86 6,053,939 -0.29(-1.03%)
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.