Danaher Corp (NY: DHR )

305.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 38.38 39.50 38.38 39.50 3,431,550 +1.49(+3.91%)
Mar 31, 2008 37.72 38.21 37.42 38.01 3,493,634 +0.45(+1.21%)
Mar 28, 2008 38.34 38.34 37.40 37.56 4,726,682 -0.54(-1.43%)
Mar 27, 2008 38.77 38.78 38.03 38.10 3,706,538 -0.51(-1.31%)
Mar 26, 2008 38.95 38.99 38.10 38.61 4,031,396 -0.47(-1.19%)
Mar 25, 2008 38.65 39.23 38.26 39.08 3,768,652 +0.38(+0.98%)
Mar 24, 2008 38.42 39.04 38.08 38.70 4,040,698 +0.50(+1.31%)
Mar 21, 2008 37.72 38.20 37.35 38.20 5,229,530 +0.00(+0.00%)
Mar 20, 2008 37.72 38.20 37.35 38.20 5,229,530 +0.72(+1.92%)
Mar 19, 2008 38.00 39.74 37.47 37.47 4,261,318 -0.53(-1.38%)
Mar 18, 2008 36.88 38.00 36.62 38.00 5,115,644 +1.81(+5.02%)
Mar 17, 2008 35.33 36.65 33.88 36.19 5,471,742 -0.04(-0.10%)
Mar 14, 2008 36.76 36.76 35.72 36.22 7,041,256 -0.19(-0.52%)
Mar 13, 2008 35.47 36.48 34.98 36.41 5,830,602 +0.33(+0.90%)
Mar 12, 2008 36.10 36.60 35.97 36.08 4,061,208 +0.10(+0.28%)
Mar 11, 2008 35.83 36.17 35.24 35.99 5,826,352 +0.92(+2.62%)
Mar 10, 2008 35.94 36.00 34.92 35.06 5,654,950 -0.97(-2.69%)
Mar 07, 2008 36.15 36.62 35.82 36.03 5,650,680 -0.48(-1.31%)
Mar 06, 2008 36.95 37.19 36.50 36.51 4,705,496 -0.53(-1.42%)
Mar 05, 2008 36.78 37.65 36.60 37.04 7,121,538 -0.19(-0.51%)
Mar 04, 2008 36.86 37.38 36.56 37.23 5,736,058 +0.10(+0.27%)
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.