Danaher Corp (NY: DHR )

326.52 USD +2.56 (+0.79%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.00 30.00 28.59 29.62 5,733,000 +0.44(+1.51%)
Oct 30, 2008 29.29 29.58 28.62 29.18 5,202,400 +0.79(+2.76%)
Oct 29, 2008 28.07 29.45 27.64 28.39 5,536,784 -0.09(-0.32%)
Oct 28, 2008 26.74 28.50 25.61 28.49 6,826,878 +2.11(+7.98%)
Oct 27, 2008 26.86 27.82 26.36 26.38 5,816,578 -0.75(-2.76%)
Oct 24, 2008 25.99 28.01 25.00 27.13 6,999,944 -0.66(-2.37%)
Oct 23, 2008 28.57 29.14 26.57 27.79 8,440,120 -0.63(-2.23%)
Oct 22, 2008 28.38 29.01 27.58 28.42 9,220,978 -0.62(-2.15%)
Oct 21, 2008 28.33 30.01 28.11 29.05 8,483,040 +0.55(+1.93%)
Oct 20, 2008 28.52 28.68 27.58 28.50 9,892,976 +0.30(+1.06%)
Oct 17, 2008 28.00 29.79 27.71 28.20 8,149,956 -0.93(-3.21%)
Oct 16, 2008 27.33 29.27 26.38 29.14 10,186,216 +2.13(+7.89%)
Oct 15, 2008 29.94 29.94 27.00 27.00 9,593,232 -3.11(-10.31%)
Oct 14, 2008 32.10 32.49 29.67 30.11 7,646,598 -0.72(-2.34%)
Oct 13, 2008 28.89 30.83 28.25 30.83 7,059,538 +2.91(+10.40%)
Oct 10, 2008 24.92 29.56 24.53 27.92 13,659,218 +1.32(+4.98%)
Oct 09, 2008 28.70 29.09 26.50 26.60 6,869,734 -1.72(-6.07%)
Oct 08, 2008 28.41 30.12 28.17 28.32 8,566,332 -0.66(-2.26%)
Oct 07, 2008 30.93 31.59 28.82 28.98 6,797,600 -1.77(-5.77%)
Oct 06, 2008 30.63 31.00 29.17 30.75 9,077,340 -0.57(-1.80%)
Oct 03, 2008 33.13 33.49 31.04 31.32 0 -1.16(-3.56%)
Oct 02, 2008 34.01 34.17 32.20 32.47 6,355,788 -1.79(-5.24%)
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.