Danaher Corp (NY: DHR )

306.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 36.92 37.22 36.78 37.08 5,662,106 -0.18(-0.48%)
Feb 28, 2008 37.33 37.50 36.85 37.26 4,934,522 -0.27(-0.73%)
Feb 27, 2008 38.15 38.29 37.23 37.53 5,705,808 -0.77(-2.01%)
Feb 26, 2008 37.50 38.43 37.45 38.30 4,140,000 +0.46(+1.22%)
Feb 25, 2008 37.38 37.92 37.29 37.84 3,215,700 +0.52(+1.39%)
Feb 22, 2008 37.41 37.72 36.67 37.32 4,615,308 -0.01(-0.03%)
Feb 21, 2008 37.90 37.95 37.21 37.33 2,791,968 -0.42(-1.11%)
Feb 20, 2008 37.18 37.83 37.07 37.75 2,490,372 +0.28(+0.73%)
Feb 19, 2008 38.05 38.11 37.35 37.47 2,490,084 -0.08(-0.20%)
Feb 18, 2008 37.38 37.60 37.13 37.55 0 +0.00(+0.00%)
Feb 15, 2008 37.38 37.60 37.13 37.55 3,266,948 +0.10(+0.27%)
Feb 14, 2008 37.99 38.00 37.42 37.45 2,750,552 -0.52(-1.37%)
Feb 13, 2008 37.13 38.12 37.00 37.97 4,950,118 +1.25(+3.39%)
Feb 12, 2008 37.04 37.19 36.29 36.72 4,759,382 -0.03(-0.07%)
Feb 11, 2008 36.63 37.01 36.35 36.75 4,428,106 +0.12(+0.31%)
Feb 08, 2008 36.49 36.93 36.31 36.63 2,852,000 -0.12(-0.34%)
Feb 07, 2008 37.15 37.41 36.30 36.76 7,556,908 +0.20(+0.55%)
Feb 06, 2008 37.28 37.28 36.48 36.56 5,699,708 -0.39(-1.06%)
Feb 05, 2008 37.13 37.49 36.51 36.95 4,846,474 -0.77(-2.04%)
Feb 04, 2008 37.88 37.88 37.49 37.72 3,917,154 -0.24(-0.63%)
Feb 01, 2008 37.30 38.07 37.24 37.96 5,496,066 +0.48(+1.28%)
Jan 31, 2008 36.47 37.52 36.38 37.48 5,682,260 +0.42(+1.15%)
Jan 30, 2008 37.15 37.86 36.91 37.05 4,405,674 -0.19(-0.50%)
Jan 29, 2008 37.42 37.48 36.85 37.24 5,349,376 -0.00(-0.01%)
Jan 28, 2008 37.62 37.62 36.92 37.24 5,350,648 -0.24(-0.64%)
Jan 25, 2008 37.94 39.95 36.17 37.49 8,011,112 -0.01(-0.04%)
Jan 24, 2008 38.72 38.72 37.21 37.50 8,091,630 -0.77(-2.01%)
Jan 23, 2008 37.26 38.58 36.06 38.27 11,053,510 +0.47(+1.23%)
Jan 22, 2008 36.67 40.50 35.10 37.80 7,139,522 -0.68(-1.77%)
Jan 21, 2008 38.89 40.94 37.90 38.49 0 +0.00(+0.00%)
Jan 18, 2008 38.89 40.94 37.90 38.49 4,368,378 -0.06(-0.17%)
Jan 17, 2008 39.99 40.74 38.50 38.55 6,160,284 -1.20(-3.02%)
Jan 16, 2008 39.65 40.41 39.58 39.75 5,028,728 -0.17(-0.41%)
Jan 15, 2008 39.51 40.20 39.40 39.92 8,316,780 -0.00(-0.01%)
Jan 14, 2008 40.10 40.40 39.40 39.92 5,244,200 +0.06(+0.16%)
Jan 11, 2008 40.99 41.40 39.60 39.85 4,799,730 -1.44(-3.48%)
Jan 10, 2008 40.21 41.55 40.06 41.29 5,079,558 +0.74(+1.81%)
Jan 09, 2008 40.59 41.00 39.55 40.55 4,926,282 +0.19(+0.46%)
Jan 08, 2008 41.50 41.50 40.31 40.37 7,249,678 -0.92(-2.24%)
Jan 07, 2008 42.71 42.71 40.86 41.29 6,963,248 -1.08(-2.54%)
Jan 04, 2008 43.17 43.28 42.37 42.37 4,074,600 -1.09(-2.50%)
Jan 03, 2008 43.31 43.69 43.10 43.46 2,870,918 +0.37(+0.86%)
Jan 02, 2008 43.65 44.10 42.74 43.08 2,848,800 -0.78(-1.79%)
Jan 01, 2008 44.01 44.22 43.77 43.87 0 +0.00(+0.00%)
Dec 31, 2007 44.01 44.22 43.77 43.87 1,546,236 -0.26(-0.58%)
Dec 28, 2007 44.19 44.45 43.64 44.12 1,796,648 +0.29(+0.66%)
Dec 27, 2007 44.15 44.35 43.78 43.83 1,411,394 -0.46(-1.05%)
Dec 26, 2007 44.39 44.39 43.85 44.30 1,808,372 -0.01(-0.02%)
Dec 24, 2007 43.72 44.42 43.72 44.31 510,900 +0.43(+0.97%)
Dec 21, 2007 44.00 44.21 43.26 43.88 4,509,902 +0.55(+1.28%)
Dec 20, 2007 43.08 43.33 42.76 43.33 2,574,186 +0.48(+1.12%)
Dec 19, 2007 43.10 43.40 42.48 42.85 3,206,300 -0.01(-0.01%)
Dec 18, 2007 42.76 43.01 42.26 42.85 2,607,600 +0.31(+0.73%)
Dec 17, 2007 42.74 42.99 42.54 42.54 2,763,400 -0.47(-1.09%)
Dec 14, 2007 42.97 43.49 42.80 43.01 2,873,434 -0.24(-0.54%)
Dec 13, 2007 42.57 43.29 42.25 43.25 2,891,614 +0.39(+0.91%)
Dec 12, 2007 44.12 44.22 42.30 42.86 4,770,578 -0.20(-0.48%)
Dec 11, 2007 44.16 44.46 43.00 43.06 4,003,864 -0.94(-2.14%)
Dec 10, 2007 43.58 44.16 43.43 44.01 2,066,320 +0.47(+1.07%)
Dec 07, 2007 43.79 44.61 43.20 43.54 3,382,864 -0.08(-0.19%)
Dec 06, 2007 43.04 43.72 42.90 43.62 2,700,700 +0.56(+1.31%)
Dec 05, 2007 43.60 44.13 42.78 43.06 4,687,400 -0.15(-0.34%)
Dec 04, 2007 42.92 43.70 42.92 43.21 2,709,720 +0.12(+0.28%)
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.