Skip to main content

Danaher Corp (NY: DHR )

249.89 +1.12 (+0.45%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.49 28.09 27.33 27.92 6,230,168 +0.61(+2.22%)
May 29, 2008 27.38 27.48 27.07 27.31 6,248,781 -0.02(-0.07%)
May 28, 2008 27.08 27.48 27.08 27.33 4,541,222 +0.24(+0.87%)
May 27, 2008 27.14 27.26 26.84 27.09 4,901,674 +0.01(+0.04%)
May 26, 2008 27.40 27.40 26.78 27.08 0 +0.00(+0.00%)
May 23, 2008 27.40 27.40 26.78 27.08 4,954,981 -0.32(-1.16%)
May 22, 2008 27.44 27.62 27.17 27.40 7,282,882 -0.11(-0.42%)
May 21, 2008 28.05 28.16 27.44 27.52 4,593,406 -0.41(-1.47%)
May 20, 2008 27.88 28.09 27.52 27.93 6,030,118 -0.15(-0.52%)
May 19, 2008 28.43 28.61 28.04 28.07 6,720,658 -0.52(-1.82%)
May 16, 2008 28.70 28.90 28.35 28.59 5,022,112 +0.00(+0.00%)
May 15, 2008 28.18 28.62 27.94 28.59 4,998,675 +0.38(+1.34%)
May 14, 2008 28.01 28.49 27.98 28.22 3,018,558 +0.22(+0.78%)
May 13, 2008 28.08 28.41 27.86 28.00 4,105,697 -0.00(-0.01%)
May 12, 2008 27.71 28.06 27.39 28.00 2,837,381 +0.48(+1.74%)
May 09, 2008 27.30 27.66 27.20 27.52 1,696,311 -0.09(-0.34%)
May 08, 2008 27.18 27.73 27.01 27.62 4,746,956 +0.44(+1.62%)
May 07, 2008 27.63 27.63 27.13 27.18 4,122,711 -0.39(-1.41%)
May 06, 2008 27.39 27.61 27.18 27.57 2,795,154 +0.00(+0.01%)
May 05, 2008 27.96 27.96 27.24 27.56 6,784,569 -0.29(-1.05%)
May 02, 2008 28.47 28.57 27.62 27.86 6,053,939 -0.29(-1.03%)
May 01, 2008 27.88 28.27 27.85 28.14 5,611,828 +0.28(+1.01%)
Apr 30, 2008 28.11 28.38 27.78 27.86 8,237,438 +0.05(+0.19%)
Apr 29, 2008 27.89 28.14 27.72 27.81 3,064,243 -0.07(-0.24%)
Apr 28, 2008 27.86 28.01 27.64 27.88 3,693,632 +0.18(+0.64%)
Apr 25, 2008 27.64 27.82 27.38 27.70 4,199,629 +0.29(+1.04%)
Apr 24, 2008 27.19 27.62 26.77 27.41 5,495,585 +0.33(+1.21%)
Apr 23, 2008 27.07 27.27 26.68 27.08 5,205,761 +0.12(+0.44%)
Apr 22, 2008 26.90 27.14 26.66 26.97 5,218,695 +0.00(+0.01%)
Apr 21, 2008 26.70 27.06 26.66 26.96 5,256,453 +0.12(+0.44%)
Apr 18, 2008 26.87 27.12 26.53 26.84 9,175,740 +0.36(+1.36%)
Apr 17, 2008 26.38 26.75 26.08 26.48 23,577,384 -0.97(-3.54%)
Apr 16, 2008 26.79 27.46 26.79 27.46 5,057,324 +0.78(+2.92%)
Apr 15, 2008 26.52 26.81 26.34 26.68 8,662,944 +0.30(+1.14%)
Apr 14, 2008 26.96 26.96 26.28 26.38 7,586,583 -0.54(-1.99%)
Apr 11, 2008 27.27 27.39 26.82 26.91 8,600,198 -0.87(-3.12%)
Apr 10, 2008 27.67 27.89 27.55 27.78 4,874,913 -0.00(-0.01%)
Apr 09, 2008 28.08 28.12 27.62 27.78 4,296,778 -0.33(-1.17%)
Apr 08, 2008 27.86 28.15 27.66 28.11 3,740,117 +0.11(+0.41%)
Apr 07, 2008 28.46 28.46 27.81 28.00 4,161,896 -0.16(-0.56%)
Apr 04, 2008 27.94 28.24 27.72 28.16 5,035,696 +0.35(+1.27%)
Apr 03, 2008 27.95 27.95 27.53 27.80 5,583,821 -0.17(-0.63%)
Apr 02, 2008 28.35 28.36 27.88 27.98 5,402,807 -0.24(-0.84%)
Apr 01, 2008 27.41 28.21 27.41 28.21 4,804,466 +1.06(+3.91%)
Mar 31, 2008 26.94 27.29 26.73 27.15 4,891,389 +0.33(+1.21%)
Mar 28, 2008 27.38 27.38 26.71 26.83 6,617,762 -0.39(-1.43%)
Mar 27, 2008 27.69 27.70 27.16 27.22 5,189,473 -0.36(-1.31%)
Mar 26, 2008 27.82 27.85 27.22 27.58 5,644,302 -0.33(-1.19%)
Mar 25, 2008 27.60 28.02 27.33 27.91 5,276,438 +0.27(+0.98%)
Mar 24, 2008 27.44 27.89 27.20 27.64 5,657,326 +0.36(+1.31%)
Mar 21, 2008 26.94 27.28 26.67 27.28 7,321,793 +0.00(+0.00%)
Mar 20, 2008 26.94 27.28 26.67 27.28 7,321,793 +0.51(+1.92%)
Mar 19, 2008 27.14 28.38 26.77 26.77 5,966,213 -0.38(-1.38%)
Mar 18, 2008 26.34 27.14 26.16 27.14 7,162,343 +1.30(+5.02%)
Mar 17, 2008 25.23 26.17 24.20 25.84 7,660,911 -0.03(-0.10%)
Mar 14, 2008 26.26 26.26 25.51 25.87 9,858,366 -0.14(-0.52%)
Mar 13, 2008 25.33 26.06 24.98 26.01 8,163,346 +0.23(+0.90%)
Mar 12, 2008 25.78 26.14 25.69 25.77 5,686,041 +0.07(+0.28%)
Mar 11, 2008 25.59 25.84 25.17 25.70 8,157,395 +0.66(+2.62%)
Mar 10, 2008 25.67 25.71 24.94 25.04 7,917,418 -0.69(-2.69%)
Mar 07, 2008 25.82 26.15 25.58 25.74 7,911,439 -0.34(-1.31%)
Mar 06, 2008 26.39 26.56 26.07 26.08 6,588,100 -0.38(-1.42%)
Mar 05, 2008 26.27 26.89 26.14 26.46 9,970,768 -0.14(-0.51%)
Mar 04, 2008 26.33 26.69 26.12 26.59 8,030,976 +0.07(+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.