Danaher Corp (NY: DHR )

304.57 USD -0.67 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.80 27.89 26.80 27.82 3,371,478 +0.83(+3.09%)
Nov 26, 2008 27.30 27.72 26.74 26.99 9,206,250 -0.83(-3.00%)
Nov 25, 2008 28.42 28.79 27.20 27.82 5,006,116 -0.09(-0.32%)
Nov 24, 2008 26.91 28.80 26.75 27.91 7,736,204 +1.44(+5.44%)
Nov 21, 2008 25.00 26.51 24.45 26.47 7,094,074 +1.73(+7.01%)
Nov 20, 2008 25.47 26.61 24.50 24.74 8,677,422 -0.99(-3.85%)
Nov 19, 2008 26.91 27.20 25.64 25.73 5,737,738 -1.31(-4.83%)
Nov 18, 2008 26.25 27.21 26.01 27.03 5,701,172 +0.67(+2.52%)
Nov 17, 2008 26.66 27.25 26.25 26.36 5,053,080 -0.59(-2.21%)
Nov 14, 2008 27.75 28.39 26.96 26.96 0 -1.42(-4.99%)
Nov 13, 2008 26.61 28.43 25.95 28.38 6,330,124 +1.67(+6.27%)
Nov 12, 2008 27.33 27.59 26.50 26.70 4,452,646 -1.12(-4.03%)
Nov 11, 2008 28.02 28.32 27.43 27.82 4,099,212 -0.70(-2.47%)
Nov 10, 2008 28.98 29.42 28.12 28.52 3,013,146 -0.03(-0.12%)
Nov 07, 2008 28.33 28.89 27.98 28.56 3,907,568 +0.46(+1.66%)
Nov 06, 2008 28.82 29.88 27.92 28.09 5,825,530 -1.61(-5.40%)
Nov 05, 2008 30.95 31.52 29.65 29.70 6,351,546 -1.44(-4.62%)
Nov 04, 2008 30.30 31.39 30.26 31.14 4,960,796 +1.34(+4.51%)
Nov 03, 2008 29.71 30.09 29.49 29.80 3,996,346 +0.17(+0.59%)
Oct 31, 2008 29.00 30.00 28.59 29.62 5,733,000 +0.44(+1.51%)
Oct 30, 2008 29.29 29.58 28.62 29.18 5,202,400 +0.79(+2.76%)
Oct 29, 2008 28.07 29.45 27.64 28.39 5,536,784 -0.09(-0.32%)
Oct 28, 2008 26.74 28.50 25.61 28.49 6,826,878 +2.11(+7.98%)
Oct 27, 2008 26.86 27.82 26.36 26.38 5,816,578 -0.75(-2.76%)
Oct 24, 2008 25.99 28.01 25.00 27.13 6,999,944 -0.66(-2.37%)
Oct 23, 2008 28.57 29.14 26.57 27.79 8,440,120 -0.63(-2.23%)
Oct 22, 2008 28.38 29.01 27.58 28.42 9,220,978 -0.62(-2.15%)
Oct 21, 2008 28.33 30.01 28.11 29.05 8,483,040 +0.55(+1.93%)
Oct 20, 2008 28.52 28.68 27.58 28.50 9,892,976 +0.30(+1.06%)
Oct 17, 2008 28.00 29.79 27.71 28.20 8,149,956 -0.93(-3.21%)
Oct 16, 2008 27.33 29.27 26.38 29.14 10,186,216 +2.13(+7.89%)
Oct 15, 2008 29.94 29.94 27.00 27.00 9,593,232 -3.11(-10.31%)
Oct 14, 2008 32.10 32.49 29.67 30.11 7,646,598 -0.72(-2.34%)
Oct 13, 2008 28.89 30.83 28.25 30.83 7,059,538 +2.91(+10.40%)
Oct 10, 2008 24.92 29.56 24.53 27.92 13,659,218 +1.32(+4.98%)
Oct 09, 2008 28.70 29.09 26.50 26.60 6,869,734 -1.72(-6.07%)
Oct 08, 2008 28.41 30.12 28.17 28.32 8,566,332 -0.66(-2.26%)
Oct 07, 2008 30.93 31.59 28.82 28.98 6,797,600 -1.77(-5.77%)
Oct 06, 2008 30.63 31.00 29.17 30.75 9,077,340 -0.57(-1.80%)
Oct 03, 2008 33.13 33.49 31.04 31.32 0 -1.16(-3.56%)
Oct 02, 2008 34.01 34.17 32.20 32.47 6,355,788 -1.79(-5.24%)
Oct 01, 2008 34.75 35.12 33.58 34.26 4,377,134 -0.44(-1.25%)
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.