Danaher Corp (NY: DHR )

324.11 USD -0.42 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 38.42 38.86 37.80 38.65 4,696,000 +0.22(+0.56%)
Jun 27, 2008 38.63 39.13 37.81 38.44 6,806,328 +0.32(+0.83%)
Jun 26, 2008 39.40 39.40 37.99 38.12 6,237,068 -1.77(-4.44%)
Jun 25, 2008 39.85 40.07 39.58 39.89 4,778,236 +0.15(+0.39%)
Jun 24, 2008 40.04 40.13 39.53 39.74 2,593,846 -0.30(-0.76%)
Jun 23, 2008 40.03 40.28 39.87 40.04 2,529,692 +0.00(+0.00%)
Jun 20, 2008 40.88 40.88 39.87 40.04 5,779,822 -0.96(-2.34%)
Jun 19, 2008 40.06 41.19 39.92 41.00 4,927,490 +0.84(+2.09%)
Jun 18, 2008 40.31 40.63 40.05 40.16 2,559,928 -0.33(-0.80%)
Jun 17, 2008 40.67 40.87 40.16 40.49 4,424,426 -0.16(-0.39%)
Jun 16, 2008 40.50 40.87 40.43 40.65 2,277,350 -0.25(-0.61%)
Jun 13, 2008 40.47 41.08 40.38 40.90 3,960,566 +0.93(+2.33%)
Jun 12, 2008 39.85 40.36 39.65 39.97 4,029,470 +0.40(+1.02%)
Jun 11, 2008 39.90 40.66 39.51 39.56 4,480,170 -0.31(-0.79%)
Jun 10, 2008 39.80 40.15 39.35 39.88 3,375,538 +0.05(+0.13%)
Jun 09, 2008 39.63 39.91 39.30 39.83 3,459,190 +0.23(+0.58%)
Jun 06, 2008 40.88 41.15 39.60 39.60 6,672,224 -1.68(-4.07%)
Jun 05, 2008 40.01 41.31 39.92 41.28 6,702,504 +1.33(+3.33%)
Jun 04, 2008 39.50 40.05 39.47 39.95 4,515,736 +0.17(+0.41%)
Jun 03, 2008 38.90 40.00 38.90 39.78 6,937,300 +0.99(+2.54%)
Jun 02, 2008 38.90 39.10 38.47 38.79 4,111,098 -0.30(-0.75%)
May 30, 2008 38.49 39.33 38.27 39.09 4,449,846 +0.85(+2.22%)
May 29, 2008 38.34 38.48 37.90 38.24 4,463,140 -0.02(-0.07%)
May 28, 2008 37.92 38.47 37.92 38.26 3,243,530 +0.33(+0.87%)
May 27, 2008 38.00 38.17 37.58 37.94 3,500,980 +0.02(+0.04%)
May 26, 2008 38.37 38.37 37.50 37.92 0 +0.00(+0.00%)
May 23, 2008 38.37 38.37 37.50 37.92 3,539,054 -0.45(-1.16%)
May 22, 2008 38.42 38.67 38.03 38.37 5,201,738 -0.16(-0.42%)
May 21, 2008 39.27 39.42 38.42 38.53 3,280,802 -0.57(-1.47%)
May 20, 2008 39.03 39.33 38.53 39.10 4,306,962 -0.21(-0.52%)
May 19, 2008 39.80 40.05 39.26 39.30 4,800,174 -0.73(-1.82%)
May 16, 2008 40.18 40.47 39.70 40.03 3,587,002 +0.00(+0.00%)
May 15, 2008 39.45 40.07 39.12 40.03 3,570,262 +0.53(+1.34%)
May 14, 2008 39.22 39.89 39.17 39.51 2,155,980 +0.30(+0.78%)
May 13, 2008 39.31 39.78 39.01 39.20 2,932,460 -0.01(-0.01%)
May 12, 2008 38.80 39.28 38.35 39.21 2,026,576 +0.67(+1.74%)
May 09, 2008 38.22 38.73 38.08 38.53 1,211,576 -0.13(-0.34%)
May 08, 2008 38.05 38.83 37.81 38.67 3,390,474 +0.62(+1.62%)
May 07, 2008 38.69 38.69 37.99 38.05 2,944,612 -0.55(-1.41%)
May 06, 2008 38.35 38.65 38.06 38.60 1,996,416 +0.01(+0.01%)
May 05, 2008 39.15 39.15 38.14 38.59 4,845,822 -0.41(-1.05%)
May 02, 2008 39.86 40.00 38.67 39.00 4,323,976 -0.40(-1.03%)
May 01, 2008 39.03 39.58 38.99 39.40 4,008,202 +0.40(+1.01%)
Apr 30, 2008 39.35 39.73 38.90 39.01 5,883,522 +0.07(+0.19%)
Apr 29, 2008 39.05 39.40 38.80 38.94 2,188,610 -0.09(-0.24%)
Apr 28, 2008 39.01 39.22 38.70 39.03 2,638,146 +0.25(+0.64%)
Apr 25, 2008 38.70 38.95 38.33 38.78 2,999,550 +0.40(+1.04%)
Apr 24, 2008 38.08 38.67 37.47 38.38 3,925,176 +0.46(+1.21%)
Apr 23, 2008 37.90 38.17 37.35 37.92 3,718,172 +0.16(+0.44%)
Apr 22, 2008 37.67 37.99 37.33 37.76 3,727,410 +0.01(+0.01%)
Apr 21, 2008 37.38 37.88 37.32 37.75 3,754,378 +0.17(+0.44%)
Apr 18, 2008 37.62 37.97 37.15 37.58 6,553,696 +0.50(+1.36%)
Apr 17, 2008 36.94 37.45 36.52 37.08 16,839,950 -1.36(-3.54%)
Apr 16, 2008 37.51 38.44 37.51 38.44 3,612,152 +1.09(+2.92%)
Apr 15, 2008 37.12 37.53 36.88 37.35 6,187,436 +0.42(+1.14%)
Apr 14, 2008 37.74 37.74 36.79 36.93 5,418,654 -0.75(-1.99%)
Apr 11, 2008 38.18 38.35 37.55 37.68 6,142,620 -1.22(-3.12%)
Apr 10, 2008 38.74 39.05 38.57 38.90 3,481,866 -0.01(-0.01%)
Apr 09, 2008 39.31 39.37 38.67 38.90 3,068,938 -0.46(-1.17%)
Apr 08, 2008 39.00 39.41 38.72 39.36 2,671,348 +0.16(+0.41%)
Apr 07, 2008 39.84 39.84 38.94 39.20 2,972,600 -0.22(-0.56%)
Apr 04, 2008 39.12 39.54 38.81 39.42 3,596,704 +0.49(+1.27%)
Apr 03, 2008 39.13 39.13 38.54 38.92 3,988,198 -0.24(-0.63%)
Apr 02, 2008 39.70 39.70 39.03 39.17 3,858,910 -0.33(-0.84%)
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.