Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.50 28.45 27.11 28.09 6,045,647 +0.42(+1.51%)
Oct 30, 2008 27.77 28.05 27.14 27.67 5,486,111 +0.74(+2.76%)
Oct 29, 2008 26.61 27.93 26.22 26.93 5,838,731 -0.09(-0.32%)
Oct 28, 2008 25.36 27.03 24.29 27.01 7,199,180 +2.00(+7.98%)
Oct 27, 2008 25.47 26.38 25.00 25.02 6,133,783 -0.71(-2.76%)
Oct 24, 2008 24.64 26.57 23.71 25.73 7,381,684 -0.63(-2.38%)
Oct 23, 2008 27.09 27.63 25.19 26.35 8,900,400 -0.60(-2.23%)
Oct 22, 2008 26.91 27.51 26.15 26.95 9,723,841 -0.59(-2.15%)
Oct 21, 2008 26.86 28.46 26.66 27.55 8,945,660 +0.52(+1.93%)
Oct 20, 2008 27.05 27.20 26.16 27.03 10,432,487 +0.28(+1.06%)
Oct 17, 2008 26.55 28.25 26.28 26.74 8,594,412 -0.89(-3.21%)
Oct 16, 2008 25.91 27.76 25.01 27.63 10,741,718 +2.02(+7.89%)
Oct 15, 2008 28.39 28.39 25.61 25.61 10,116,396 -2.94(-10.31%)
Oct 14, 2008 30.44 30.81 28.13 28.55 8,063,603 -0.68(-2.34%)
Oct 13, 2008 27.40 29.24 26.79 29.24 7,444,528 +2.75(+10.40%)
Oct 10, 2008 23.63 28.03 23.26 26.48 14,404,120 +1.26(+4.98%)
Oct 09, 2008 27.21 27.59 25.13 25.22 7,244,373 -1.63(-6.07%)
Oct 08, 2008 26.94 28.57 26.71 26.86 9,033,494 -0.62(-2.26%)
Oct 07, 2008 29.34 29.96 27.33 27.48 7,168,305 -1.68(-5.77%)
Oct 06, 2008 29.05 29.40 27.66 29.16 9,572,370 -0.54(-1.80%)
Oct 03, 2008 31.42 31.76 29.43 29.70 0 -1.10(-3.56%)
Oct 02, 2008 32.26 32.40 30.53 30.79 6,702,399 -1.70(-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.