Danaher Corp (NY: DHR )

305.52 USD +0.28 (+0.09%)
Streaming Delayed Price Updated: 11:37 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 34.89 34.89 33.93 34.70 4,679,502 +0.58(+1.70%)
Sep 29, 2008 34.88 35.29 33.72 34.12 4,998,818 -1.37(-3.86%)
Sep 26, 2008 35.01 35.55 34.19 35.49 0 +0.03(+0.10%)
Sep 25, 2008 36.01 36.24 35.30 35.46 3,913,964 -0.47(-1.31%)
Sep 24, 2008 35.84 35.99 34.76 35.92 4,978,892 +0.28(+0.80%)
Sep 23, 2008 37.22 37.79 35.53 35.64 5,475,156 -1.73(-4.63%)
Sep 22, 2008 38.62 38.78 37.32 37.37 2,201,746 -1.56(-4.01%)
Sep 19, 2008 39.58 39.63 37.99 38.93 0 +0.63(+1.64%)
Sep 18, 2008 37.53 38.49 36.27 38.30 6,403,984 +1.10(+2.96%)
Sep 17, 2008 37.45 38.23 37.01 37.20 6,111,024 -0.96(-2.53%)
Sep 16, 2008 36.91 38.50 36.71 38.17 6,267,218 +0.76(+2.03%)
Sep 15, 2008 37.51 38.26 37.34 37.40 5,232,168 -1.05(-2.73%)
Sep 12, 2008 38.15 38.69 37.84 38.46 5,820,860 -0.63(-1.61%)
Sep 11, 2008 38.19 39.10 38.00 39.08 3,335,208 +0.49(+1.27%)
Sep 10, 2008 38.27 38.94 38.08 38.60 2,909,600 +0.51(+1.34%)
Sep 09, 2008 39.31 39.50 38.08 38.08 3,601,832 -1.12(-2.86%)
Sep 08, 2008 39.58 40.01 38.92 39.21 4,975,760 +0.33(+0.85%)
Sep 05, 2008 38.51 38.99 38.38 38.88 0 +0.10(+0.26%)
Sep 04, 2008 39.95 39.99 38.51 38.78 4,347,628 -1.60(-3.96%)
Sep 03, 2008 40.61 41.07 39.97 40.38 3,034,438 -0.37(-0.91%)
Sep 02, 2008 41.12 41.58 40.61 40.74 2,773,974 -0.04(-0.10%)
Aug 29, 2008 40.85 41.06 40.72 40.78 0 -0.21(-0.51%)
Aug 28, 2008 40.75 41.17 40.74 40.99 2,985,518 +0.46(+1.13%)
Aug 27, 2008 40.62 40.78 40.33 40.53 1,871,424 +0.04(+0.10%)
Aug 26, 2008 40.44 40.61 40.06 40.49 2,691,764 +0.11(+0.27%)
Aug 25, 2008 40.65 41.34 40.25 40.38 1,938,758 -0.79(-1.92%)
Aug 22, 2008 41.31 41.72 41.07 41.17 0 +0.01(+0.04%)
Aug 21, 2008 40.66 41.26 40.40 41.16 2,671,604 +0.27(+0.66%)
Aug 20, 2008 40.88 41.04 40.37 40.89 2,423,972 +0.03(+0.07%)
Aug 19, 2008 41.38 41.64 40.69 40.86 3,001,816 -0.81(-1.96%)
Aug 18, 2008 42.17 42.24 41.49 41.67 3,037,034 -0.28(-0.67%)
Aug 15, 2008 42.40 42.50 41.86 41.96 0 -0.29(-0.69%)
Aug 14, 2008 41.29 42.44 41.13 42.24 5,973,202 +0.61(+1.48%)
Aug 13, 2008 41.42 41.80 40.85 41.63 2,946,354 +0.14(+0.33%)
Aug 12, 2008 41.53 41.70 41.04 41.49 3,092,276 -0.17(-0.41%)
Aug 11, 2008 41.74 42.29 41.35 41.67 3,644,452 -0.06(-0.16%)
Aug 08, 2008 40.93 42.00 40.93 41.73 4,011,498 +0.54(+1.32%)
Aug 07, 2008 40.83 41.71 40.52 41.19 4,418,162 +0.02(+0.05%)
Aug 06, 2008 41.01 41.46 40.46 41.17 4,749,236 -0.10(-0.25%)
Aug 05, 2008 40.45 41.27 40.40 41.27 5,157,872 +1.10(+2.73%)
Aug 04, 2008 40.35 40.67 40.00 40.17 3,286,506 -0.14(-0.35%)
Aug 01, 2008 39.95 40.56 39.90 40.31 4,836,546 +0.49(+1.23%)
Jul 31, 2008 40.30 40.55 39.78 39.83 4,569,928 -0.83(-2.03%)
Jul 30, 2008 40.78 40.93 40.10 40.65 4,234,484 +0.17(+0.42%)
Jul 29, 2008 40.48 40.83 40.17 40.48 3,981,612 +0.31(+0.78%)
Jul 28, 2008 40.28 40.72 40.09 40.17 4,397,506 -0.40(-1.00%)
Jul 25, 2008 39.82 40.65 39.77 40.57 4,384,654 +0.75(+1.88%)
Jul 24, 2008 40.49 40.58 39.74 39.82 4,046,888 -0.58(-1.42%)
Jul 23, 2008 40.76 41.06 40.03 40.40 6,096,396 -0.76(-1.85%)
Jul 22, 2008 40.66 41.49 40.42 41.15 7,131,294 +0.49(+1.22%)
Jul 21, 2008 41.27 41.27 40.36 40.66 6,357,294 -0.53(-1.27%)
Jul 18, 2008 40.47 41.72 40.08 41.19 7,557,488 +0.73(+1.82%)
Jul 17, 2008 39.19 40.96 39.19 40.45 12,296,558 +2.35(+6.15%)
Jul 16, 2008 37.10 38.25 36.58 38.10 9,209,280 +0.89(+2.39%)
Jul 15, 2008 37.32 37.55 36.45 37.22 8,299,864 -0.42(-1.13%)
Jul 14, 2008 38.05 38.53 37.31 37.64 3,721,892 +0.10(+0.28%)
Jul 11, 2008 37.58 38.06 37.15 37.53 6,300,320 -0.55(-1.43%)
Jul 10, 2008 37.66 38.15 37.56 38.08 4,575,134 +0.37(+0.97%)
Jul 09, 2008 38.22 38.47 37.72 37.72 5,664,714 -0.69(-1.81%)
Jul 08, 2008 38.00 38.41 37.55 38.41 4,895,624 +0.27(+0.71%)
Jul 07, 2008 38.33 38.69 37.88 38.14 4,171,694 +0.00(+0.00%)
Jul 04, 2008 37.90 38.47 37.62 38.14 3,555,540 +0.00(+0.00%)
Jul 03, 2008 37.90 38.47 37.62 38.14 3,555,540 +0.55(+1.48%)
Jul 02, 2008 38.50 38.81 37.54 37.58 5,506,684 -1.15(-2.97%)
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.