Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.70 38.90 38.57 38.64 0 -0.20(-0.51%)
Aug 28, 2008 38.61 39.00 38.59 38.84 3,151,370 +0.44(+1.13%)
Aug 27, 2008 38.49 38.63 38.21 38.40 1,975,385 +0.04(+0.10%)
Aug 26, 2008 38.31 38.47 37.96 38.36 2,841,297 +0.10(+0.27%)
Aug 25, 2008 38.51 39.16 38.13 38.26 2,046,460 -0.75(-1.92%)
Aug 22, 2008 39.14 39.53 38.91 39.01 0 +0.01(+0.04%)
Aug 21, 2008 38.52 39.08 38.27 38.99 2,820,017 +0.26(+0.66%)
Aug 20, 2008 38.72 38.88 38.24 38.74 2,558,629 +0.03(+0.07%)
Aug 19, 2008 39.20 39.45 38.55 38.71 3,168,573 -0.77(-1.96%)
Aug 18, 2008 39.95 40.02 39.31 39.48 3,205,748 -0.27(-0.67%)
Aug 15, 2008 40.17 40.26 39.66 39.75 0 -0.27(-0.69%)
Aug 14, 2008 39.12 40.21 38.97 40.02 6,305,027 +0.58(+1.48%)
Aug 13, 2008 39.24 39.60 38.70 39.44 3,110,030 +0.13(+0.33%)
Aug 12, 2008 39.34 39.51 38.88 39.31 3,264,059 -0.16(-0.41%)
Aug 11, 2008 39.55 40.06 39.17 39.47 3,846,909 -0.06(-0.16%)
Aug 08, 2008 38.78 39.79 38.78 39.53 4,234,346 +0.52(+1.32%)
Aug 07, 2008 38.69 39.51 38.39 39.02 4,663,601 +0.02(+0.05%)
Aug 06, 2008 38.85 39.28 38.33 39.00 5,013,067 -0.10(-0.25%)
Aug 05, 2008 38.32 39.10 38.27 39.10 5,444,403 +1.04(+2.73%)
Aug 04, 2008 38.23 38.52 37.89 38.06 3,469,079 -0.13(-0.35%)
Aug 01, 2008 37.85 38.43 37.80 38.19 5,105,227 +0.46(+1.23%)
Jul 31, 2008 38.18 38.42 37.69 37.73 4,823,798 -0.78(-2.03%)
Jul 30, 2008 38.64 38.78 37.98 38.51 4,469,719 +0.16(+0.42%)
Jul 29, 2008 38.35 38.68 38.05 38.35 4,202,799 +0.30(+0.78%)
Jul 28, 2008 38.16 38.58 37.98 38.05 4,641,797 -0.38(-1.00%)
Jul 25, 2008 37.72 38.52 37.68 38.43 4,628,231 +0.71(+1.88%)
Jul 24, 2008 38.36 38.45 37.65 37.72 4,271,702 -0.54(-1.42%)
Jul 23, 2008 38.61 38.90 37.93 38.27 6,435,064 -0.72(-1.85%)
Jul 22, 2008 38.52 39.30 38.30 38.99 7,527,453 +0.47(+1.22%)
Jul 21, 2008 39.10 39.10 38.24 38.52 6,710,456 -0.50(-1.27%)
Jul 18, 2008 38.34 39.52 37.97 39.02 7,977,323 +0.70(+1.82%)
Jul 17, 2008 37.13 38.80 37.13 38.32 12,979,660 +2.22(+6.15%)
Jul 16, 2008 35.14 36.24 34.66 36.10 9,720,876 +0.84(+2.39%)
Jul 15, 2008 35.36 35.58 34.53 35.26 8,760,940 -0.40(-1.13%)
Jul 14, 2008 36.05 36.50 35.35 35.66 3,928,651 +0.10(+0.28%)
Jul 11, 2008 35.60 36.06 35.19 35.56 6,650,317 -0.52(-1.43%)
Jul 10, 2008 35.68 36.15 35.58 36.08 4,829,293 +0.35(+0.97%)
Jul 09, 2008 36.21 36.44 35.73 35.73 5,979,402 -0.66(-1.81%)
Jul 08, 2008 36.00 36.39 35.58 36.39 5,167,587 +0.26(+0.71%)
Jul 07, 2008 36.31 36.65 35.89 36.13 4,403,441 +0.00(+0.00%)
Jul 04, 2008 35.91 36.45 35.64 36.13 3,753,058 +0.00(+0.00%)
Jul 03, 2008 35.91 36.45 35.64 36.13 3,753,058 +0.53(+1.48%)
Jul 02, 2008 36.47 36.77 35.57 35.61 5,812,593 -1.09(-2.97%)
Jul 01, 2008 36.07 36.80 35.88 36.70 4,662,805 +0.08(+0.22%)
Jun 30, 2008 36.40 36.81 35.81 36.62 4,956,873 +0.20(+0.56%)
Jun 27, 2008 36.60 37.07 35.82 36.41 7,184,435 +0.30(+0.83%)
Jun 26, 2008 37.33 37.33 35.99 36.11 6,583,551 -1.68(-4.44%)
Jun 25, 2008 37.75 37.96 37.50 37.79 5,043,678 +0.15(+0.39%)
Jun 24, 2008 37.93 38.02 37.45 37.64 2,737,940 -0.29(-0.76%)
Jun 23, 2008 37.92 38.16 37.77 37.93 2,670,222 +0.00(+0.00%)
Jun 20, 2008 38.72 38.72 37.77 37.93 6,100,904 -0.91(-2.34%)
Jun 19, 2008 37.95 39.02 37.81 38.84 5,201,223 +0.80(+2.09%)
Jun 18, 2008 38.19 38.50 37.95 38.05 2,702,137 -0.31(-0.80%)
Jun 17, 2008 38.53 38.72 38.05 38.35 4,670,213 -0.15(-0.39%)
Jun 16, 2008 38.37 38.71 38.30 38.51 2,403,862 -0.24(-0.61%)
Jun 13, 2008 38.34 38.91 38.25 38.74 4,180,584 +0.88(+2.33%)
Jun 12, 2008 37.75 38.24 37.57 37.86 4,253,316 +0.38(+1.02%)
Jun 11, 2008 37.80 38.52 37.43 37.48 4,729,053 -0.30(-0.79%)
Jun 10, 2008 37.71 38.04 37.27 37.78 3,563,056 +0.05(+0.13%)
Jun 09, 2008 37.54 37.81 37.23 37.73 3,651,356 +0.22(+0.58%)
Jun 06, 2008 38.72 38.98 37.51 37.51 7,042,881 -1.59(-4.07%)
Jun 05, 2008 37.91 39.14 37.82 39.10 7,074,843 +1.26(+3.33%)
Jun 04, 2008 37.42 37.94 37.40 37.84 4,766,595 +0.16(+0.42%)
Jun 03, 2008 36.85 37.89 36.85 37.69 7,322,683 +0.93(+2.54%)
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.