Skip to main content

Danaher Corp (NY: DHR )

267.97 -6.26 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 26.37 26.98 26.37 26.84 4,121,505 +0.47(+1.80%)
Dec 30, 2008 25.98 26.44 25.88 26.37 3,924,963 +0.48(+1.85%)
Dec 29, 2008 25.86 26.04 25.40 25.89 3,581,469 -0.07(-0.27%)
Dec 26, 2008 25.95 26.02 25.72 25.96 1,396,153 +0.03(+0.11%)
Dec 24, 2008 25.62 26.02 25.51 25.93 1,379,122 +0.29(+1.13%)
Dec 23, 2008 26.20 26.33 25.40 25.64 4,871,988 -0.18(-0.72%)
Dec 22, 2008 26.17 26.22 25.39 25.83 4,251,753 -0.28(-1.07%)
Dec 19, 2008 26.37 26.65 25.92 26.11 5,415,124 +0.02(+0.07%)
Dec 18, 2008 25.57 26.31 25.40 26.09 7,905,608 +0.50(+1.96%)
Dec 17, 2008 25.48 26.00 25.22 25.58 6,014,579 -0.15(-0.59%)
Dec 16, 2008 24.08 25.95 23.87 25.74 8,181,964 +1.78(+7.44%)
Dec 15, 2008 24.15 24.30 23.66 23.95 5,971,030 -0.11(-0.45%)
Dec 12, 2008 23.09 24.30 22.70 24.06 0 +0.51(+2.15%)
Dec 11, 2008 24.08 24.29 23.30 23.56 6,849,973 -0.72(-2.97%)
Dec 10, 2008 23.94 24.48 23.93 24.28 5,843,050 +0.67(+2.85%)
Dec 09, 2008 23.50 24.45 23.19 23.60 10,550,837 -1.03(-4.20%)
Dec 08, 2008 24.13 25.15 23.97 24.64 6,607,041 +0.77(+3.24%)
Dec 05, 2008 23.51 24.05 22.38 23.86 5,884,959 +0.33(+1.41%)
Dec 04, 2008 23.85 24.44 23.18 23.53 6,977,424 -0.65(-2.71%)
Dec 03, 2008 22.84 24.20 22.64 24.19 10,104,733 +0.61(+2.57%)
Dec 02, 2008 24.30 24.37 23.25 23.58 9,987,342 -0.39(-1.62%)
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.