Skip to main content

Danaher Corp (NY: DHR )

276.43 +4.53 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.84 19.95 19.78 19.82 0 -0.10(-0.51%)
Aug 28, 2008 19.80 20.00 19.79 19.92 6,144,838 +0.22(+1.13%)
Aug 27, 2008 19.74 19.81 19.59 19.69 3,851,792 +0.02(+0.10%)
Aug 26, 2008 19.65 19.73 19.47 19.67 5,540,229 +0.05(+0.27%)
Aug 25, 2008 19.75 20.09 19.56 19.62 3,990,380 -0.38(-1.92%)
Aug 22, 2008 20.07 20.27 19.95 20.01 0 +0.01(+0.04%)
Aug 21, 2008 19.75 20.04 19.63 20.00 5,498,735 +0.13(+0.66%)
Aug 20, 2008 19.86 19.94 19.61 19.87 4,989,055 +0.01(+0.07%)
Aug 19, 2008 20.10 20.23 19.77 19.85 6,178,382 -0.40(-1.96%)
Aug 18, 2008 20.49 20.53 20.16 20.25 6,250,869 -0.14(-0.67%)
Aug 15, 2008 20.60 20.65 20.34 20.38 0 -0.14(-0.69%)
Aug 14, 2008 20.06 20.62 19.99 20.53 12,294,134 +0.30(+1.48%)
Aug 13, 2008 20.12 20.31 19.85 20.23 6,064,230 +0.07(+0.33%)
Aug 12, 2008 20.18 20.26 19.94 20.16 6,364,568 -0.08(-0.41%)
Aug 11, 2008 20.28 20.55 20.09 20.24 7,501,065 -0.03(-0.16%)
Aug 08, 2008 19.89 20.41 19.89 20.27 8,256,525 +0.26(+1.32%)
Aug 07, 2008 19.84 20.27 19.69 20.01 9,093,527 +0.01(+0.05%)
Aug 06, 2008 19.92 20.14 19.66 20.00 9,774,949 -0.05(-0.25%)
Aug 05, 2008 19.65 20.05 19.63 20.05 10,616,009 +0.53(+2.73%)
Aug 04, 2008 19.60 19.76 19.43 19.52 6,764,336 -0.07(-0.35%)
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.