Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 36.50 37.29 36.29 37.07 4,692,517 +0.81(+2.22%)
May 29, 2008 36.36 36.49 35.94 36.26 4,706,536 -0.02(-0.07%)
May 28, 2008 35.95 36.48 35.95 36.29 3,420,415 +0.31(+0.87%)
May 27, 2008 36.03 36.20 35.64 35.97 3,691,905 +0.01(+0.04%)
May 26, 2008 36.38 36.38 35.56 35.96 0 +0.00(+0.00%)
May 23, 2008 36.38 36.38 35.56 35.96 3,732,055 -0.42(-1.16%)
May 22, 2008 36.43 36.67 36.07 36.38 5,485,413 -0.15(-0.42%)
May 21, 2008 37.24 37.38 36.43 36.53 3,459,719 -0.55(-1.47%)
May 20, 2008 37.02 37.30 36.54 37.08 4,541,841 -0.19(-0.52%)
May 19, 2008 37.75 37.98 37.23 37.27 5,061,950 -0.69(-1.82%)
May 16, 2008 38.10 38.37 37.64 37.96 3,782,618 +0.00(+0.00%)
May 15, 2008 37.41 38.00 37.10 37.96 3,764,965 +0.50(+1.34%)
May 14, 2008 37.19 37.83 37.14 37.46 2,273,555 +0.29(+0.78%)
May 13, 2008 37.28 37.72 36.99 37.17 3,092,380 -0.00(-0.01%)
May 12, 2008 36.79 37.25 36.36 37.18 2,137,094 +0.64(+1.74%)
May 09, 2008 36.25 36.73 36.12 36.54 1,277,649 -0.12(-0.34%)
May 08, 2008 36.08 36.82 35.85 36.67 3,575,372 +0.58(+1.62%)
May 07, 2008 36.69 36.69 36.03 36.08 3,105,195 -0.52(-1.41%)
May 06, 2008 36.37 36.65 36.09 36.60 2,105,290 +0.00(+0.01%)
May 05, 2008 37.13 37.13 36.17 36.59 5,110,087 -0.39(-1.05%)
May 02, 2008 37.80 37.93 36.67 36.98 4,559,783 -0.38(-1.03%)
May 01, 2008 37.01 37.54 36.98 37.37 4,226,788 +0.37(+1.01%)
Apr 30, 2008 37.32 37.68 36.88 36.99 6,204,378 +0.07(+0.19%)
Apr 29, 2008 37.03 37.36 36.80 36.92 2,307,965 -0.09(-0.24%)
Apr 28, 2008 36.99 37.19 36.70 37.01 2,782,016 +0.24(+0.64%)
Apr 25, 2008 36.69 36.93 36.35 36.77 3,163,129 +0.38(+1.04%)
Apr 24, 2008 36.11 36.67 35.54 36.40 4,139,234 +0.44(+1.21%)
Apr 23, 2008 35.94 36.20 35.42 35.96 3,920,941 +0.16(+0.44%)
Apr 22, 2008 35.72 36.03 35.40 35.80 3,930,683 +0.00(+0.01%)
Apr 21, 2008 35.45 35.93 35.39 35.80 3,959,122 +0.16(+0.44%)
Apr 18, 2008 35.68 36.01 35.22 35.64 6,911,100 +0.48(+1.36%)
Apr 17, 2008 35.03 35.51 34.63 35.16 17,758,312 -1.29(-3.54%)
Apr 16, 2008 35.57 36.45 35.57 36.45 3,809,139 +1.03(+2.92%)
Apr 15, 2008 35.21 35.59 34.98 35.42 6,524,866 +0.40(+1.14%)
Apr 14, 2008 35.79 35.79 34.89 35.02 5,714,158 -0.71(-1.99%)
Apr 11, 2008 36.21 36.37 35.61 35.73 6,477,606 -1.15(-3.12%)
Apr 10, 2008 36.74 37.04 36.58 36.88 3,671,748 -0.00(-0.01%)
Apr 09, 2008 37.28 37.33 36.67 36.89 3,236,301 -0.44(-1.17%)
Apr 08, 2008 36.98 37.37 36.72 37.32 2,817,029 +0.15(+0.41%)
Apr 07, 2008 37.78 37.78 36.93 37.17 3,134,710 -0.21(-0.56%)
Apr 04, 2008 37.09 37.50 36.81 37.38 3,792,849 +0.47(+1.27%)
Apr 03, 2008 37.11 37.11 36.55 36.91 4,205,693 -0.23(-0.63%)
Apr 02, 2008 37.64 37.65 37.01 37.14 4,069,354 -0.31(-0.84%)
Apr 01, 2008 36.39 37.46 36.39 37.46 3,618,688 +1.41(+3.91%)
Mar 31, 2008 35.76 36.23 35.49 36.05 3,684,158 +0.43(+1.21%)
Mar 28, 2008 36.36 36.36 35.47 35.62 4,984,450 -0.52(-1.43%)
Mar 27, 2008 36.77 36.77 36.06 36.13 3,908,673 -0.48(-1.31%)
Mar 26, 2008 36.94 36.98 36.13 36.61 4,251,247 -0.44(-1.19%)
Mar 25, 2008 36.65 37.20 36.29 37.05 3,974,174 +0.36(+0.98%)
Mar 24, 2008 36.44 37.03 36.12 36.69 4,261,056 +0.47(+1.31%)
Mar 21, 2008 35.77 36.22 35.41 36.22 5,514,721 +0.00(+0.00%)
Mar 20, 2008 35.77 36.22 35.41 36.22 5,514,721 +0.68(+1.92%)
Mar 19, 2008 36.03 37.68 35.54 35.54 4,493,708 -0.50(-1.38%)
Mar 18, 2008 34.98 36.03 34.73 36.03 5,394,624 +1.72(+5.02%)
Mar 17, 2008 33.50 34.75 32.13 34.31 5,770,142 -0.03(-0.10%)
Mar 14, 2008 34.86 34.86 33.87 34.35 7,425,249 -0.18(-0.52%)
Mar 13, 2008 33.64 34.59 33.17 34.53 6,148,572 +0.31(+0.90%)
Mar 12, 2008 34.23 34.71 34.11 34.22 4,282,685 +0.09(+0.28%)
Mar 11, 2008 33.98 34.30 33.42 34.12 6,144,090 +0.87(+2.62%)
Mar 10, 2008 34.08 34.14 33.11 33.25 5,963,341 -0.92(-2.69%)
Mar 07, 2008 34.29 34.72 33.97 34.17 5,958,838 -0.46(-1.31%)
Mar 06, 2008 35.04 35.26 34.61 34.63 4,962,109 -0.50(-1.42%)
Mar 05, 2008 34.87 35.71 34.71 35.12 7,509,909 -0.18(-0.51%)
Mar 04, 2008 34.95 35.44 34.67 35.30 6,048,872 +0.09(+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.