Danaher Corp (NY: DHR )

325.03 USD +0.90 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 34.89 34.89 33.93 34.70 4,679,502 +0.58(+1.70%)
Sep 29, 2008 34.88 35.29 33.72 34.12 4,998,818 -1.37(-3.86%)
Sep 26, 2008 35.01 35.55 34.19 35.49 0 +0.03(+0.10%)
Sep 25, 2008 36.01 36.24 35.30 35.46 3,913,964 -0.47(-1.31%)
Sep 24, 2008 35.84 35.99 34.76 35.92 4,978,892 +0.28(+0.80%)
Sep 23, 2008 37.22 37.79 35.53 35.64 5,475,156 -1.73(-4.63%)
Sep 22, 2008 38.62 38.78 37.32 37.37 2,201,746 -1.56(-4.01%)
Sep 19, 2008 39.58 39.63 37.99 38.93 0 +0.63(+1.64%)
Sep 18, 2008 37.53 38.49 36.27 38.30 6,403,984 +1.10(+2.96%)
Sep 17, 2008 37.45 38.23 37.01 37.20 6,111,024 -0.96(-2.53%)
Sep 16, 2008 36.91 38.50 36.71 38.17 6,267,218 +0.76(+2.03%)
Sep 15, 2008 37.51 38.26 37.34 37.40 5,232,168 -1.05(-2.73%)
Sep 12, 2008 38.15 38.69 37.84 38.46 5,820,860 -0.63(-1.61%)
Sep 11, 2008 38.19 39.10 38.00 39.08 3,335,208 +0.49(+1.27%)
Sep 10, 2008 38.27 38.94 38.08 38.60 2,909,600 +0.51(+1.34%)
Sep 09, 2008 39.31 39.50 38.08 38.08 3,601,832 -1.12(-2.86%)
Sep 08, 2008 39.58 40.01 38.92 39.21 4,975,760 +0.33(+0.85%)
Sep 05, 2008 38.51 38.99 38.38 38.88 0 +0.10(+0.26%)
Sep 04, 2008 39.95 39.99 38.51 38.78 4,347,628 -1.60(-3.96%)
Sep 03, 2008 40.61 41.07 39.97 40.38 3,034,438 -0.37(-0.91%)
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.