Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.72 21.43 20.42 21.16 8,026,695 +0.31(+1.51%)
Oct 30, 2008 20.92 21.12 20.44 20.84 7,283,809 +0.56(+2.76%)
Oct 29, 2008 20.05 21.03 19.75 20.28 7,751,975 -0.06(-0.32%)
Oct 28, 2008 19.10 20.36 18.30 20.35 9,558,218 +1.50(+7.98%)
Oct 27, 2008 19.18 19.87 18.83 18.84 8,143,711 -0.54(-2.76%)
Oct 24, 2008 18.56 20.01 17.86 19.38 9,800,526 -0.47(-2.37%)
Oct 23, 2008 20.40 20.81 18.97 19.85 11,816,896 -0.45(-2.23%)
Oct 22, 2008 20.27 20.72 19.70 20.30 12,910,165 -0.45(-2.15%)
Oct 21, 2008 20.23 21.43 20.08 20.75 11,876,988 +0.39(+1.93%)
Oct 20, 2008 20.37 20.49 19.70 20.36 13,851,020 +0.21(+1.06%)
Oct 17, 2008 20.00 21.28 19.79 20.14 11,410,642 -0.67(-3.21%)
Oct 16, 2008 19.52 20.91 18.84 20.81 14,261,582 +1.52(+7.89%)
Oct 15, 2008 21.38 21.38 19.29 19.29 13,431,353 -2.22(-10.31%)
Oct 14, 2008 22.92 23.20 21.19 21.51 10,705,897 -0.51(-2.34%)
Oct 13, 2008 20.64 22.02 20.18 22.02 9,883,962 +2.07(+10.40%)
Oct 10, 2008 17.80 21.11 17.52 19.95 19,124,084 +0.95(+4.98%)
Oct 09, 2008 20.50 20.78 18.93 19.00 9,618,220 -1.23(-6.07%)
Oct 08, 2008 20.29 21.52 20.12 20.23 11,993,604 -0.47(-2.26%)
Oct 07, 2008 22.10 22.56 20.58 20.70 9,517,227 -1.27(-5.77%)
Oct 06, 2008 21.88 22.15 20.83 21.96 12,709,059 -0.40(-1.80%)
Oct 03, 2008 23.66 23.92 22.17 22.37 0 -0.82(-3.56%)
Oct 02, 2008 24.29 24.40 23.00 23.19 8,898,652 -1.28(-5.24%)
Oct 01, 2008 24.82 25.08 23.98 24.47 6,128,365 -0.31(-1.25%)
Sep 30, 2008 24.92 24.92 24.23 24.78 6,551,706 +0.41(+1.70%)
Sep 29, 2008 24.91 25.21 24.08 24.37 6,998,776 -0.98(-3.86%)
Sep 26, 2008 25.01 25.39 24.42 25.35 0 +0.03(+0.10%)
Sep 25, 2008 25.72 25.88 25.22 25.32 5,479,887 -0.34(-1.31%)
Sep 24, 2008 25.60 25.71 24.83 25.66 6,970,878 +0.20(+0.80%)
Sep 23, 2008 26.59 26.99 25.37 25.46 7,665,691 -1.24(-4.63%)
Sep 22, 2008 27.58 27.70 26.66 26.69 3,082,634 -1.11(-4.01%)
Sep 19, 2008 28.27 28.31 27.14 27.81 0 +0.45(+1.64%)
Sep 18, 2008 26.80 27.49 25.91 27.36 8,966,130 +0.79(+2.96%)
Sep 17, 2008 26.74 27.31 26.43 26.57 8,555,961 -0.69(-2.53%)
Sep 16, 2008 26.36 27.50 26.22 27.26 8,774,646 +0.54(+2.03%)
Sep 15, 2008 26.79 27.33 26.67 26.72 7,325,487 -0.75(-2.73%)
Sep 12, 2008 27.25 27.63 27.03 27.47 8,149,706 -0.45(-1.61%)
Sep 11, 2008 27.28 27.93 27.14 27.92 4,669,579 +0.35(+1.27%)
Sep 10, 2008 27.33 27.81 27.20 27.57 4,073,691 +0.36(+1.34%)
Sep 09, 2008 28.08 28.21 27.19 27.20 5,042,875 -0.80(-2.86%)
Sep 08, 2008 28.27 28.57 27.80 28.00 6,966,493 +0.24(+0.85%)
Sep 05, 2008 27.50 27.85 27.41 27.77 0 +0.07(+0.26%)
Sep 04, 2008 28.53 28.56 27.51 27.69 6,087,054 -1.14(-3.96%)
Sep 03, 2008 29.01 29.33 28.55 28.84 4,248,475 -0.26(-0.91%)
Sep 02, 2008 29.37 29.70 29.01 29.10 3,883,803 -0.03(-0.10%)
Aug 29, 2008 29.17 29.33 29.08 29.13 0 -0.15(-0.51%)
Aug 28, 2008 29.11 29.40 29.09 29.28 4,179,982 +0.33(+1.13%)
Aug 27, 2008 29.02 29.12 28.81 28.95 2,620,155 +0.03(+0.10%)
Aug 26, 2008 28.88 29.01 28.62 28.92 3,768,702 +0.08(+0.27%)
Aug 25, 2008 29.03 29.53 28.75 28.84 2,714,428 -0.56(-1.92%)
Aug 22, 2008 29.51 29.80 29.33 29.41 0 +0.01(+0.04%)
Aug 21, 2008 29.04 29.47 28.85 29.40 3,740,476 +0.19(+0.66%)
Aug 20, 2008 29.19 29.32 28.83 29.21 3,393,770 +0.02(+0.07%)
Aug 19, 2008 29.55 29.74 29.06 29.18 4,202,801 -0.58(-1.96%)
Aug 18, 2008 30.12 30.17 29.64 29.77 4,252,109 -0.20(-0.67%)
Aug 15, 2008 30.29 30.36 29.90 29.97 0 -0.21(-0.69%)
Aug 14, 2008 29.49 30.31 29.38 30.17 8,362,998 +0.44(+1.48%)
Aug 13, 2008 29.58 29.86 29.18 29.73 4,125,150 +0.10(+0.33%)
Aug 12, 2008 29.66 29.79 29.31 29.64 4,329,453 -0.12(-0.41%)
Aug 11, 2008 29.82 30.21 29.53 29.76 5,102,547 -0.05(-0.16%)
Aug 08, 2008 29.23 30.00 29.23 29.81 5,616,443 +0.39(+1.32%)
Aug 07, 2008 29.17 29.79 28.94 29.42 6,185,808 +0.01(+0.05%)
Aug 06, 2008 29.29 29.61 28.90 29.40 6,649,340 -0.07(-0.25%)
Aug 05, 2008 28.89 29.48 28.86 29.48 7,221,466 +0.78(+2.73%)
Aug 04, 2008 28.82 29.04 28.57 28.69 4,601,392 -0.10(-0.35%)
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.