Skip to main content

Danaher Corp (NY: DHR )

249.97 +1.20 (+0.48%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.79 28.96 28.42 28.44 6,398,293 -0.59(-2.03%)
Jul 30, 2008 29.13 29.23 28.64 29.03 5,928,643 +0.12(+0.42%)
Jul 29, 2008 28.91 29.16 28.69 28.91 5,574,600 +0.23(+0.78%)
Jul 28, 2008 28.77 29.09 28.63 28.69 6,156,888 -0.29(-1.00%)
Jul 25, 2008 28.44 29.04 28.41 28.98 6,138,894 +0.54(+1.88%)
Jul 24, 2008 28.92 28.98 28.39 28.44 5,665,992 -0.41(-1.42%)
Jul 23, 2008 29.11 29.33 28.59 28.85 8,535,481 -0.54(-1.85%)
Jul 22, 2008 29.04 29.63 28.87 29.39 9,984,427 +0.35(+1.22%)
Jul 21, 2008 29.48 29.48 28.83 29.04 8,900,760 -0.37(-1.27%)
Jul 18, 2008 28.90 29.80 28.62 29.42 10,581,135 +0.52(+1.82%)
Jul 17, 2008 27.99 29.25 27.99 28.89 17,216,242 +1.67(+6.15%)
Jul 16, 2008 26.49 27.32 26.13 27.22 12,893,787 +0.64(+2.39%)
Jul 15, 2008 26.66 26.82 26.03 26.58 11,620,526 -0.30(-1.13%)
Jul 14, 2008 27.18 27.52 26.65 26.88 5,210,970 +0.07(+0.28%)
Jul 11, 2008 26.84 27.19 26.53 26.81 8,820,992 -0.39(-1.43%)
Jul 10, 2008 26.90 27.25 26.83 27.20 6,405,582 +0.26(+0.97%)
Jul 09, 2008 27.30 27.47 26.94 26.94 7,931,088 -0.50(-1.81%)
Jul 08, 2008 27.14 27.43 26.82 27.43 6,854,296 +0.19(+0.71%)
Jul 07, 2008 27.38 27.63 27.06 27.24 5,840,731 +0.00(+0.00%)
Jul 04, 2008 27.07 27.48 26.87 27.24 4,978,063 +0.00(+0.00%)
Jul 03, 2008 27.07 27.48 26.87 27.24 4,978,063 +0.40(+1.48%)
Jul 02, 2008 27.50 27.72 26.82 26.84 7,709,833 -0.82(-2.97%)
Jul 01, 2008 27.19 27.74 27.05 27.67 6,184,752 +0.06(+0.22%)
Jun 30, 2008 27.44 27.76 27.00 27.61 6,574,805 +0.15(+0.56%)
Jun 27, 2008 27.59 27.95 27.01 27.45 9,529,447 +0.22(+0.83%)
Jun 26, 2008 28.14 28.14 27.13 27.23 8,732,433 -1.26(-4.44%)
Jun 25, 2008 28.46 28.62 28.27 28.49 6,689,943 +0.11(+0.39%)
Jun 24, 2008 28.60 28.67 28.23 28.38 3,631,608 -0.22(-0.76%)
Jun 23, 2008 28.59 28.77 28.48 28.60 3,541,787 +0.00(+0.00%)
Jun 20, 2008 29.19 29.19 28.47 28.60 8,092,249 -0.69(-2.34%)
Jun 19, 2008 28.61 29.42 28.51 29.28 6,898,911 +0.60(+2.09%)
Jun 18, 2008 28.79 29.02 28.61 28.68 3,584,120 -0.23(-0.80%)
Jun 17, 2008 29.05 29.19 28.68 28.92 6,194,578 -0.11(-0.39%)
Jun 16, 2008 28.93 29.19 28.88 29.03 3,188,486 -0.18(-0.61%)
Jun 13, 2008 28.90 29.34 28.84 29.21 5,545,134 +0.66(+2.33%)
Jun 12, 2008 28.46 28.83 28.32 28.54 5,641,606 +0.29(+1.02%)
Jun 11, 2008 28.50 29.04 28.22 28.26 6,272,624 -0.22(-0.79%)
Jun 10, 2008 28.43 28.68 28.10 28.48 4,726,044 +0.04(+0.13%)
Jun 09, 2008 28.31 28.51 28.07 28.44 4,843,164 +0.16(+0.58%)
Jun 06, 2008 29.19 29.39 28.28 28.28 9,341,689 -1.20(-4.07%)
Jun 05, 2008 28.58 29.51 28.52 29.48 9,384,084 +0.95(+3.33%)
Jun 04, 2008 28.21 28.61 28.19 28.53 6,322,420 +0.12(+0.41%)
Jun 03, 2008 27.78 28.57 27.78 28.41 9,712,819 +0.70(+2.54%)
Jun 02, 2008 27.78 27.93 27.47 27.71 5,755,892 -0.21(-0.75%)
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.