Skip to main content

Danaher Corp (NY: DHR )

266.47 +1.12 (+0.42%)
Streaming Delayed Price Updated: 12:32 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.73 38.94 38.61 38.68 0 -0.20(-0.51%)
Aug 28, 2008 38.64 39.04 38.63 38.88 3,148,332 +0.44(+1.13%)
Aug 27, 2008 38.52 38.67 38.24 38.44 1,973,481 +0.04(+0.10%)
Aug 26, 2008 38.35 38.51 37.99 38.40 2,838,558 +0.10(+0.27%)
Aug 25, 2008 38.55 39.20 38.17 38.30 2,044,487 -0.75(-1.92%)
Aug 22, 2008 39.18 39.57 38.95 39.05 0 +0.01(+0.04%)
Aug 21, 2008 38.56 39.12 38.31 39.03 2,817,299 +0.26(+0.66%)
Aug 20, 2008 38.76 38.92 38.28 38.78 2,556,162 +0.03(+0.07%)
Aug 19, 2008 39.24 39.49 38.58 38.75 3,165,519 -0.77(-1.96%)
Aug 18, 2008 39.99 40.06 39.35 39.52 3,202,657 -0.27(-0.67%)
Aug 15, 2008 40.21 40.30 39.70 39.79 0 -0.27(-0.69%)
Aug 14, 2008 39.16 40.25 39.01 40.06 6,298,949 +0.58(+1.48%)
Aug 13, 2008 39.28 39.64 38.74 39.48 3,107,032 +0.13(+0.33%)
Aug 12, 2008 39.38 39.55 38.92 39.35 3,260,912 -0.16(-0.41%)
Aug 11, 2008 39.59 40.10 39.21 39.51 3,843,201 -0.06(-0.16%)
Aug 08, 2008 38.81 39.83 38.81 39.57 4,230,264 +0.52(+1.32%)
Aug 07, 2008 38.72 39.55 38.42 39.06 4,659,105 +0.02(+0.05%)
Aug 06, 2008 38.88 39.32 38.37 39.04 5,008,234 -0.10(-0.25%)
Aug 05, 2008 38.35 39.14 38.31 39.14 5,439,155 +1.04(+2.73%)
Aug 04, 2008 38.26 38.56 37.93 38.10 3,465,734 -0.13(-0.35%)
Aug 01, 2008 37.88 38.47 37.83 38.23 5,100,305 +0.46(+1.23%)
Jul 31, 2008 38.22 38.45 37.73 37.77 4,819,147 -0.78(-2.03%)
Jul 30, 2008 38.68 38.81 38.02 38.55 4,465,410 +0.16(+0.42%)
Jul 29, 2008 38.39 38.72 38.09 38.39 4,198,748 +0.30(+0.78%)
Jul 28, 2008 38.19 38.62 38.02 38.09 4,637,322 -0.38(-1.00%)
Jul 25, 2008 37.76 38.55 37.71 38.47 4,623,770 +0.71(+1.88%)
Jul 24, 2008 38.40 38.48 37.69 37.76 4,267,584 -0.55(-1.42%)
Jul 23, 2008 38.65 38.94 37.96 38.31 6,428,861 -0.72(-1.85%)
Jul 22, 2008 38.56 39.34 38.33 39.03 7,520,197 +0.47(+1.22%)
Jul 21, 2008 39.14 39.14 38.27 38.56 6,703,987 -0.50(-1.27%)
Jul 18, 2008 38.37 39.56 38.00 39.06 7,969,633 +0.70(+1.82%)
Jul 17, 2008 37.16 38.84 37.16 38.36 12,967,147 +2.22(+6.15%)
Jul 16, 2008 35.18 36.27 34.69 36.13 9,711,505 +0.84(+2.39%)
Jul 15, 2008 35.39 35.61 34.56 35.29 8,752,495 -0.40(-1.13%)
Jul 14, 2008 36.09 36.53 35.38 35.69 3,924,864 +0.10(+0.28%)
Jul 11, 2008 35.64 36.10 35.22 35.59 6,643,906 -0.52(-1.43%)
Jul 10, 2008 35.71 36.18 35.62 36.11 4,824,637 +0.35(+0.97%)
Jul 09, 2008 36.24 36.48 35.76 35.76 5,973,637 -0.66(-1.81%)
Jul 08, 2008 36.03 36.42 35.61 36.42 5,162,605 +0.26(+0.71%)
Jul 07, 2008 36.35 36.68 35.92 36.17 4,399,196 +0.00(+0.00%)
Jul 04, 2008 35.94 36.48 35.67 36.17 3,749,440 +0.00(+0.00%)
Jul 03, 2008 35.94 36.48 35.67 36.17 3,749,440 +0.53(+1.48%)
Jul 02, 2008 36.51 36.80 35.60 35.64 5,806,989 -1.09(-2.97%)
Jul 01, 2008 36.10 36.83 35.92 36.73 4,658,310 +0.08(+0.22%)
Jun 30, 2008 36.43 36.85 35.85 36.65 4,952,095 +0.20(+0.56%)
Jun 27, 2008 36.63 37.11 35.85 36.45 7,177,509 +0.30(+0.83%)
Jun 26, 2008 37.36 37.36 36.02 36.15 6,577,204 -1.68(-4.44%)
Jun 25, 2008 37.78 38.00 37.53 37.83 5,038,815 +0.15(+0.39%)
Jun 24, 2008 37.97 38.06 37.49 37.68 2,735,300 -0.29(-0.76%)
Jun 23, 2008 37.96 38.19 37.81 37.97 2,667,648 +0.00(+0.00%)
Jun 20, 2008 38.76 38.76 37.80 37.97 6,095,023 -0.91(-2.34%)
Jun 19, 2008 37.99 39.06 37.85 38.88 5,196,209 +0.80(+2.09%)
Jun 18, 2008 38.23 38.53 37.98 38.08 2,699,533 -0.31(-0.80%)
Jun 17, 2008 38.57 38.76 38.08 38.39 4,665,711 -0.15(-0.39%)
Jun 16, 2008 38.41 38.75 38.34 38.54 2,401,544 -0.24(-0.61%)
Jun 13, 2008 38.37 38.95 38.29 38.78 4,176,554 +0.88(+2.33%)
Jun 12, 2008 37.79 38.27 37.60 37.90 4,249,216 +0.38(+1.02%)
Jun 11, 2008 37.84 38.56 37.47 37.51 4,724,495 -0.30(-0.79%)
Jun 10, 2008 37.74 38.07 37.31 37.81 3,559,622 +0.05(+0.13%)
Jun 09, 2008 37.58 37.85 37.27 37.77 3,647,836 +0.22(+0.58%)
Jun 06, 2008 38.76 39.02 37.55 37.55 7,036,092 -1.59(-4.07%)
Jun 05, 2008 37.95 39.17 37.86 39.14 7,068,023 +1.26(+3.33%)
Jun 04, 2008 37.46 37.98 37.43 37.88 4,762,000 +0.16(+0.41%)
Jun 03, 2008 36.89 37.93 36.89 37.72 7,315,623 +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.