Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 26.97 27.32 26.76 27.18 4,886,073 +0.33(+1.21%)
Mar 28, 2008 27.41 27.41 26.74 26.86 6,610,571 -0.39(-1.43%)
Mar 27, 2008 27.72 27.73 27.19 27.25 5,183,833 -0.36(-1.31%)
Mar 26, 2008 27.85 27.88 27.25 27.61 5,638,168 -0.33(-1.19%)
Mar 25, 2008 27.63 28.05 27.36 27.94 5,270,704 +0.27(+0.98%)
Mar 24, 2008 27.47 27.92 27.23 27.67 5,651,178 +0.36(+1.31%)
Mar 21, 2008 26.97 27.31 26.70 27.31 7,313,837 +0.00(+0.00%)
Mar 20, 2008 26.97 27.31 26.70 27.31 7,313,837 +0.51(+1.92%)
Mar 19, 2008 27.17 28.41 26.80 26.80 5,959,729 -0.38(-1.38%)
Mar 18, 2008 26.37 27.17 26.18 27.17 7,154,560 +1.30(+5.02%)
Mar 17, 2008 25.26 26.20 24.22 25.87 7,652,586 -0.02(-0.10%)
Mar 14, 2008 26.29 26.29 25.54 25.90 9,847,653 -0.14(-0.52%)
Mar 13, 2008 25.36 26.08 25.01 26.03 8,154,475 +0.23(+0.90%)
Mar 12, 2008 25.81 26.17 25.72 25.80 5,679,862 +0.07(+0.28%)
Mar 11, 2008 25.62 25.87 25.20 25.73 8,148,531 +0.66(+2.62%)
Mar 10, 2008 25.70 25.74 24.97 25.07 7,908,814 -0.69(-2.69%)
Mar 07, 2008 25.85 26.18 25.61 25.77 7,902,842 -0.34(-1.31%)
Mar 06, 2008 26.42 26.59 26.10 26.11 6,580,941 -0.38(-1.42%)
Mar 05, 2008 26.29 26.92 26.17 26.48 9,959,933 -0.14(-0.51%)
Mar 04, 2008 26.36 26.72 26.14 26.62 8,022,249 +0.07(+0.27%)
Mar 03, 2008 26.45 26.55 26.18 26.55 9,654,237 +0.04(+0.15%)
Feb 29, 2008 26.40 26.61 26.30 26.51 7,918,822 -0.13(-0.48%)
Feb 28, 2008 26.70 26.81 26.35 26.64 6,901,249 -0.20(-0.73%)
Feb 27, 2008 27.27 27.38 26.62 26.83 7,979,942 -0.55(-2.01%)
Feb 26, 2008 26.81 27.48 26.78 27.39 5,790,058 +0.33(+1.22%)
Feb 25, 2008 26.72 27.11 26.67 27.06 4,497,365 +0.37(+1.39%)
Feb 22, 2008 26.75 26.97 26.22 26.68 6,454,807 -0.01(-0.03%)
Feb 21, 2008 27.10 27.14 26.61 26.69 3,904,748 -0.30(-1.11%)
Feb 20, 2008 26.58 27.05 26.51 26.99 3,482,946 +0.20(+0.73%)
Feb 19, 2008 27.21 27.25 26.71 26.80 3,482,544 -0.05(-0.20%)
Feb 18, 2008 26.73 26.88 26.55 26.85 0 +0.00(+0.00%)
Feb 15, 2008 26.73 26.88 26.55 26.85 4,569,038 +0.07(+0.27%)
Feb 14, 2008 27.17 27.17 26.76 26.78 3,846,825 -0.37(-1.37%)
Feb 13, 2008 26.55 27.26 26.46 27.15 6,923,061 +0.89(+3.39%)
Feb 12, 2008 26.49 26.59 25.95 26.26 6,656,304 -0.02(-0.07%)
Feb 11, 2008 26.19 26.46 25.99 26.28 6,192,993 +0.08(+0.31%)
Feb 08, 2008 26.09 26.41 25.96 26.19 3,988,707 -0.09(-0.34%)
Feb 07, 2008 26.56 26.75 25.96 26.28 10,568,826 +0.14(+0.55%)
Feb 06, 2008 26.65 26.66 26.08 26.14 7,971,411 -0.28(-1.06%)
Feb 05, 2008 26.55 26.80 26.11 26.42 6,778,108 -0.55(-2.04%)
Feb 04, 2008 27.08 27.09 26.80 26.97 5,478,394 -0.17(-0.63%)
Feb 01, 2008 26.67 27.22 26.63 27.14 7,686,604 +0.34(+1.28%)
Jan 31, 2008 26.08 26.83 26.01 26.80 7,947,009 +0.30(+1.15%)
Jan 30, 2008 26.57 27.07 26.39 26.50 6,161,621 -0.13(-0.50%)
Jan 29, 2008 26.75 26.80 26.35 26.63 7,481,449 -0.00(-0.01%)
Jan 28, 2008 26.90 26.90 26.40 26.63 7,483,228 -0.17(-0.64%)
Jan 25, 2008 27.12 28.57 25.87 26.80 11,204,060 -0.01(-0.04%)
Jan 24, 2008 27.69 27.69 26.60 26.81 11,316,669 -0.55(-2.01%)
Jan 23, 2008 26.64 27.59 25.78 27.36 15,459,050 +0.33(+1.23%)
Jan 22, 2008 26.22 28.96 25.09 27.03 9,985,084 -0.49(-1.77%)
Jan 21, 2008 27.81 29.27 27.10 27.52 0 +0.00(+0.00%)
Jan 18, 2008 27.81 29.27 27.10 27.52 6,109,460 -0.05(-0.17%)
Jan 17, 2008 28.59 29.13 27.53 27.56 8,615,557 -0.86(-3.02%)
Jan 16, 2008 28.35 28.89 28.30 28.42 7,033,002 -0.12(-0.41%)
Jan 15, 2008 28.25 28.74 28.17 28.54 11,631,556 -0.00(-0.01%)
Jan 14, 2008 28.67 28.89 28.17 28.54 7,334,353 +0.05(+0.16%)
Jan 11, 2008 29.31 29.60 28.32 28.50 6,712,733 -1.03(-3.48%)
Jan 10, 2008 28.75 29.71 28.65 29.52 7,104,091 +0.53(+1.81%)
Jan 09, 2008 29.02 29.32 28.28 29.00 6,889,725 +0.13(+0.46%)
Jan 08, 2008 29.67 29.67 28.83 28.87 10,139,145 -0.66(-2.24%)
Jan 07, 2008 30.54 30.54 29.22 29.53 9,738,554 -0.77(-2.54%)
Jan 04, 2008 30.87 30.94 30.30 30.30 5,698,592 -0.78(-2.50%)
Jan 03, 2008 30.97 31.24 30.82 31.07 4,015,165 +0.26(+0.86%)
Jan 02, 2008 31.21 31.53 30.56 30.81 3,984,231 -0.56(-1.79%)
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.