Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.95 16.95 16.49 16.86 9,630,059 +0.28(+1.70%)
Sep 29, 2008 16.95 17.15 16.39 16.58 10,287,187 -0.67(-3.86%)
Sep 26, 2008 17.01 17.28 16.61 17.25 0 +0.02(+0.10%)
Sep 25, 2008 17.50 17.61 17.16 17.23 8,054,640 -0.23(-1.31%)
Sep 24, 2008 17.42 17.49 16.89 17.46 10,246,181 +0.14(+0.81%)
Sep 23, 2008 18.09 18.36 17.26 17.32 11,269,048 -0.84(-4.63%)
Sep 22, 2008 18.76 18.84 18.13 18.16 4,531,666 -0.76(-4.01%)
Sep 19, 2008 19.23 19.26 18.46 18.91 0 +0.31(+1.64%)
Sep 18, 2008 18.23 18.70 17.62 18.61 13,180,776 +0.53(+2.96%)
Sep 17, 2008 18.19 18.57 17.98 18.07 12,577,801 -0.47(-2.53%)
Sep 16, 2008 17.93 18.71 17.83 18.54 12,899,282 +0.37(+2.03%)
Sep 15, 2008 18.22 18.59 18.14 18.17 10,768,926 -0.51(-2.73%)
Sep 12, 2008 18.54 18.80 18.38 18.68 11,980,581 -0.31(-1.61%)
Sep 11, 2008 18.55 19.00 18.46 18.99 6,864,575 +0.24(+1.27%)
Sep 10, 2008 18.59 18.92 18.50 18.75 5,988,582 +0.25(+1.34%)
Sep 09, 2008 19.10 19.19 18.50 18.50 7,413,344 -0.54(-2.86%)
Sep 08, 2008 19.23 19.44 18.91 19.05 10,241,184 +0.16(+0.85%)
Sep 05, 2008 18.71 18.94 18.64 18.89 0 +0.05(+0.26%)
Sep 04, 2008 19.41 19.43 18.71 18.84 8,948,353 -0.78(-3.96%)
Sep 03, 2008 19.73 19.95 19.42 19.62 6,245,525 -0.18(-0.91%)
Sep 02, 2008 19.98 20.20 19.73 19.80 5,709,434 -0.02(-0.10%)
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%)
Aug 01, 2008 19.41 19.71 19.38 19.59 9,954,651 +0.24(+1.23%)
Jul 31, 2008 19.58 19.70 19.33 19.35 9,405,894 -0.40(-2.03%)
Jul 30, 2008 19.82 19.89 19.48 19.75 8,715,478 +0.08(+0.42%)
Jul 29, 2008 19.67 19.84 19.51 19.67 8,195,013 +0.15(+0.78%)
Jul 28, 2008 19.57 19.79 19.48 19.51 9,051,013 -0.20(-1.00%)
Jul 25, 2008 19.35 19.75 19.32 19.71 9,024,560 +0.36(+1.88%)
Jul 24, 2008 19.67 19.72 19.31 19.35 8,329,365 -0.28(-1.42%)
Jul 23, 2008 19.80 19.95 19.45 19.63 12,547,693 -0.37(-1.85%)
Jul 22, 2008 19.75 20.16 19.64 20.00 14,677,736 +0.24(+1.22%)
Jul 21, 2008 20.05 20.05 19.61 19.75 13,084,678 -0.26(-1.27%)
Jul 18, 2008 19.66 20.27 19.47 20.01 15,554,935 +0.36(+1.82%)
Jul 17, 2008 19.04 19.90 19.04 19.65 25,308,960 +1.14(+6.15%)
Jul 16, 2008 18.02 18.58 17.78 18.51 18,954,678 +0.43(+2.39%)
Jul 15, 2008 18.13 18.25 17.71 18.08 17,082,904 -0.21(-1.13%)
Jul 14, 2008 18.49 18.72 18.13 18.29 7,660,453 +0.05(+0.28%)
Jul 11, 2008 18.26 18.49 18.05 18.24 12,967,413 -0.26(-1.43%)
Jul 10, 2008 18.30 18.54 18.25 18.50 9,416,609 +0.18(+0.97%)
Jul 09, 2008 18.57 18.69 18.32 18.32 11,659,199 -0.34(-1.81%)
Jul 08, 2008 18.46 18.66 18.25 18.66 10,076,246 +0.13(+0.71%)
Jul 07, 2008 18.62 18.80 18.40 18.53 8,586,243 +0.00(+0.00%)
Jul 04, 2008 18.41 18.69 18.28 18.53 7,318,065 +0.00(+0.00%)
Jul 03, 2008 18.41 18.69 18.28 18.53 7,318,065 +0.27(+1.48%)
Jul 02, 2008 18.71 18.86 18.24 18.26 11,333,939 -0.56(-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.