Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.48 28.42 27.09 28.06 6,051,481 +0.42(+1.51%)
Oct 30, 2008 27.74 28.02 27.11 27.64 5,491,405 +0.74(+2.76%)
Oct 29, 2008 26.59 27.90 26.19 26.90 5,844,365 -0.09(-0.32%)
Oct 28, 2008 25.33 27.00 24.27 26.99 7,206,126 +1.99(+7.98%)
Oct 27, 2008 25.44 26.35 24.98 24.99 6,139,702 -0.71(-2.76%)
Oct 24, 2008 24.62 26.54 23.69 25.70 7,388,807 -0.63(-2.38%)
Oct 23, 2008 27.06 27.60 25.17 26.33 8,908,988 -0.60(-2.23%)
Oct 22, 2008 26.88 27.49 26.12 26.93 9,733,224 -0.59(-2.15%)
Oct 21, 2008 26.84 28.43 26.63 27.52 8,954,292 +0.52(+1.93%)
Oct 20, 2008 27.02 27.18 26.13 27.00 10,442,553 +0.28(+1.06%)
Oct 17, 2008 26.53 28.22 26.25 26.72 8,602,705 -0.89(-3.21%)
Oct 16, 2008 25.89 27.73 24.99 27.60 10,752,083 +2.02(+7.89%)
Oct 15, 2008 28.36 28.36 25.58 25.58 10,126,158 -2.94(-10.31%)
Oct 14, 2008 30.41 30.78 28.10 28.53 8,071,384 -0.68(-2.34%)
Oct 13, 2008 27.37 29.21 26.76 29.21 7,451,711 +2.75(+10.40%)
Oct 10, 2008 23.60 28.00 23.24 26.46 14,418,019 +1.26(+4.98%)
Oct 09, 2008 27.18 27.56 25.11 25.20 7,251,363 -1.63(-6.07%)
Oct 08, 2008 26.91 28.54 26.68 26.83 9,042,211 -0.62(-2.26%)
Oct 07, 2008 29.31 29.93 27.30 27.45 7,175,222 -1.68(-5.77%)
Oct 06, 2008 29.02 29.37 27.63 29.13 9,581,607 -0.54(-1.80%)
Oct 03, 2008 31.39 31.73 29.41 29.67 0 -1.09(-3.56%)
Oct 02, 2008 32.22 32.37 30.50 30.76 6,708,866 -1.70(-5.24%)
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.