Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 35.02 35.29 34.88 35.16 5,970,887 -0.17(-0.48%)
Feb 28, 2008 35.40 35.56 34.95 35.33 5,203,624 -0.26(-0.73%)
Feb 27, 2008 36.17 36.31 35.30 35.59 6,016,972 -0.73(-2.01%)
Feb 26, 2008 35.56 36.44 35.51 36.32 4,365,773 +0.44(+1.22%)
Feb 25, 2008 35.44 35.96 35.37 35.88 3,391,067 +0.49(+1.39%)
Feb 22, 2008 35.48 35.77 34.77 35.39 4,867,002 -0.01(-0.03%)
Feb 21, 2008 35.94 35.99 35.29 35.40 2,944,227 -0.40(-1.11%)
Feb 20, 2008 35.26 35.87 35.15 35.80 2,626,183 +0.26(+0.73%)
Feb 19, 2008 36.09 36.14 35.42 35.54 2,625,880 -0.07(-0.20%)
Feb 18, 2008 35.45 35.66 35.21 35.61 0 +0.00(+0.00%)
Feb 15, 2008 35.45 35.66 35.21 35.61 3,445,110 +0.09(+0.27%)
Feb 14, 2008 36.03 36.03 35.49 35.51 2,900,552 -0.49(-1.37%)
Feb 13, 2008 35.21 36.15 35.09 36.01 5,220,071 +1.18(+3.39%)
Feb 12, 2008 35.13 35.26 34.41 34.83 5,018,933 -0.02(-0.07%)
Feb 11, 2008 34.74 35.09 34.47 34.85 4,669,591 +0.11(+0.31%)
Feb 08, 2008 34.61 35.02 34.43 34.74 3,007,533 -0.12(-0.34%)
Feb 07, 2008 35.22 35.48 34.43 34.86 7,969,022 +0.19(+0.55%)
Feb 06, 2008 35.35 35.35 34.59 34.67 6,010,540 -0.37(-1.06%)
Feb 05, 2008 35.21 35.55 34.62 35.04 5,110,775 -0.73(-2.04%)
Feb 04, 2008 35.92 35.93 35.55 35.77 4,130,774 -0.23(-0.63%)
Feb 01, 2008 35.38 36.10 35.32 36.00 5,795,792 +0.46(+1.28%)
Jan 31, 2008 34.59 35.58 34.49 35.54 5,992,140 +0.40(+1.15%)
Jan 30, 2008 35.23 35.90 35.00 35.14 4,645,936 -0.18(-0.50%)
Jan 29, 2008 35.48 35.54 34.94 35.31 5,641,102 -0.00(-0.01%)
Jan 28, 2008 35.67 35.67 35.02 35.32 5,642,444 -0.23(-0.64%)
Jan 25, 2008 35.97 37.88 34.30 35.55 8,447,996 -0.01(-0.04%)
Jan 24, 2008 36.72 36.72 35.28 35.56 8,532,905 -0.73(-2.01%)
Jan 23, 2008 35.33 36.59 34.20 36.29 11,656,310 +0.44(+1.23%)
Jan 22, 2008 34.77 38.41 33.28 35.85 7,528,874 -0.64(-1.77%)
Jan 21, 2008 36.88 38.82 35.94 36.49 0 +0.00(+0.00%)
Jan 18, 2008 36.88 38.82 35.94 36.49 4,606,606 -0.06(-0.17%)
Jan 17, 2008 37.92 38.63 36.51 36.56 6,496,233 -1.14(-3.02%)
Jan 16, 2008 37.60 38.32 37.53 37.69 5,302,968 -0.16(-0.41%)
Jan 15, 2008 37.46 38.12 37.36 37.85 8,770,333 -0.00(-0.01%)
Jan 14, 2008 38.02 38.31 37.36 37.86 5,530,191 +0.06(+0.16%)
Jan 11, 2008 38.87 39.25 37.56 37.79 5,061,482 -1.36(-3.48%)
Jan 10, 2008 38.13 39.40 37.99 39.15 5,356,570 +0.70(+1.81%)
Jan 09, 2008 38.49 38.88 37.50 38.46 5,194,935 +0.18(+0.46%)
Jan 08, 2008 39.35 39.35 38.23 38.28 7,645,037 -0.88(-2.24%)
Jan 07, 2008 40.50 40.50 38.75 39.16 7,342,986 -1.02(-2.54%)
Jan 04, 2008 40.94 41.04 40.18 40.18 4,296,807 -1.03(-2.50%)
Jan 03, 2008 41.08 41.43 40.88 41.21 3,027,482 +0.35(+0.86%)
Jan 02, 2008 41.39 41.82 40.53 40.86 3,004,158 -0.74(-1.79%)
Jan 01, 2008 41.73 41.93 41.51 41.60 0 +0.00(+0.00%)
Dec 31, 2007 41.73 41.93 41.51 41.60 1,630,559 -0.24(-0.58%)
Dec 28, 2007 41.90 42.15 41.38 41.84 1,894,627 +0.27(+0.66%)
Dec 27, 2007 41.87 42.05 41.51 41.57 1,488,364 -0.44(-1.05%)
Dec 26, 2007 42.09 42.09 41.59 42.01 1,906,991 -0.01(-0.02%)
Dec 24, 2007 41.46 42.12 41.46 42.02 538,761 +0.40(+0.97%)
Dec 21, 2007 41.72 41.92 41.02 41.62 4,755,848 +0.53(+1.28%)
Dec 20, 2007 40.85 41.09 40.55 41.09 2,714,568 +0.46(+1.12%)
Dec 19, 2007 40.87 41.16 40.28 40.63 3,381,154 -0.00(-0.01%)
Dec 18, 2007 40.55 40.78 40.07 40.64 2,749,804 +0.29(+0.73%)
Dec 17, 2007 40.53 40.76 40.34 40.34 2,914,101 -0.45(-1.09%)
Dec 14, 2007 40.74 41.25 40.59 40.79 3,030,136 -0.22(-0.54%)
Dec 13, 2007 40.37 41.06 40.07 41.01 3,049,307 +0.37(+0.91%)
Dec 12, 2007 41.84 41.93 40.11 40.64 5,030,740 -0.19(-0.48%)
Dec 11, 2007 41.88 42.16 40.78 40.84 4,222,213 -0.89(-2.14%)
Dec 10, 2007 41.32 41.88 41.18 41.73 2,179,006 +0.44(+1.07%)
Dec 07, 2007 41.53 42.30 40.96 41.29 3,567,347 -0.08(-0.19%)
Dec 06, 2007 40.82 41.46 40.68 41.37 2,847,982 +0.54(+1.31%)
Dec 05, 2007 41.35 41.85 40.57 40.83 4,943,026 -0.14(-0.34%)
Dec 04, 2007 40.70 41.44 40.70 40.97 2,857,493 +0.11(+0.28%)
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.