Danaher Corp (NY: DHR )

324.50 USD -0.53 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 39.35 39.73 38.90 39.01 5,883,522 +0.07(+0.19%)
Apr 29, 2008 39.05 39.40 38.80 38.94 2,188,610 -0.09(-0.24%)
Apr 28, 2008 39.01 39.22 38.70 39.03 2,638,146 +0.25(+0.64%)
Apr 25, 2008 38.70 38.95 38.33 38.78 2,999,550 +0.40(+1.04%)
Apr 24, 2008 38.08 38.67 37.47 38.38 3,925,176 +0.46(+1.21%)
Apr 23, 2008 37.90 38.17 37.35 37.92 3,718,172 +0.16(+0.44%)
Apr 22, 2008 37.67 37.99 37.33 37.76 3,727,410 +0.01(+0.01%)
Apr 21, 2008 37.38 37.88 37.32 37.75 3,754,378 +0.17(+0.44%)
Apr 18, 2008 37.62 37.97 37.15 37.58 6,553,696 +0.50(+1.36%)
Apr 17, 2008 36.94 37.45 36.52 37.08 16,839,950 -1.36(-3.54%)
Apr 16, 2008 37.51 38.44 37.51 38.44 3,612,152 +1.09(+2.92%)
Apr 15, 2008 37.12 37.53 36.88 37.35 6,187,436 +0.42(+1.14%)
Apr 14, 2008 37.74 37.74 36.79 36.93 5,418,654 -0.75(-1.99%)
Apr 11, 2008 38.18 38.35 37.55 37.68 6,142,620 -1.22(-3.12%)
Apr 10, 2008 38.74 39.05 38.57 38.90 3,481,866 -0.01(-0.01%)
Apr 09, 2008 39.31 39.37 38.67 38.90 3,068,938 -0.46(-1.17%)
Apr 08, 2008 39.00 39.41 38.72 39.36 2,671,348 +0.16(+0.41%)
Apr 07, 2008 39.84 39.84 38.94 39.20 2,972,600 -0.22(-0.56%)
Apr 04, 2008 39.12 39.54 38.81 39.42 3,596,704 +0.49(+1.27%)
Apr 03, 2008 39.13 39.13 38.54 38.92 3,988,198 -0.24(-0.63%)
Apr 02, 2008 39.70 39.70 39.03 39.17 3,858,910 -0.33(-0.84%)
Apr 01, 2008 38.38 39.50 38.38 39.50 3,431,550 +1.49(+3.91%)
Mar 31, 2008 37.72 38.21 37.42 38.01 3,493,634 +0.45(+1.21%)
Mar 28, 2008 38.34 38.34 37.40 37.56 4,726,682 -0.54(-1.43%)
Mar 27, 2008 38.77 38.78 38.03 38.10 3,706,538 -0.51(-1.31%)
Mar 26, 2008 38.95 38.99 38.10 38.61 4,031,396 -0.47(-1.19%)
Mar 25, 2008 38.65 39.23 38.26 39.08 3,768,652 +0.38(+0.98%)
Mar 24, 2008 38.42 39.04 38.08 38.70 4,040,698 +0.50(+1.31%)
Mar 21, 2008 37.72 38.20 37.35 38.20 5,229,530 +0.00(+0.00%)
Mar 20, 2008 37.72 38.20 37.35 38.20 5,229,530 +0.72(+1.92%)
Mar 19, 2008 38.00 39.74 37.47 37.47 4,261,318 -0.53(-1.38%)
Mar 18, 2008 36.88 38.00 36.62 38.00 5,115,644 +1.81(+5.02%)
Mar 17, 2008 35.33 36.65 33.88 36.19 5,471,742 -0.04(-0.10%)
Mar 14, 2008 36.76 36.76 35.72 36.22 7,041,256 -0.19(-0.52%)
Mar 13, 2008 35.47 36.48 34.98 36.41 5,830,602 +0.33(+0.90%)
Mar 12, 2008 36.10 36.60 35.97 36.08 4,061,208 +0.10(+0.28%)
Mar 11, 2008 35.83 36.17 35.24 35.99 5,826,352 +0.92(+2.62%)
Mar 10, 2008 35.94 36.00 34.92 35.06 5,654,950 -0.97(-2.69%)
Mar 07, 2008 36.15 36.62 35.82 36.03 5,650,680 -0.48(-1.31%)
Mar 06, 2008 36.95 37.19 36.50 36.51 4,705,496 -0.53(-1.42%)
Mar 05, 2008 36.78 37.65 36.60 37.04 7,121,538 -0.19(-0.51%)
Mar 04, 2008 36.86 37.38 36.56 37.23 5,736,058 +0.10(+0.27%)
Mar 03, 2008 36.99 37.13 36.61 37.13 6,902,960 +0.05(+0.15%)
Feb 29, 2008 36.92 37.22 36.78 37.08 5,662,106 -0.18(-0.48%)
Feb 28, 2008 37.33 37.50 36.85 37.26 4,934,522 -0.27(-0.73%)
Feb 27, 2008 38.15 38.29 37.23 37.53 5,705,808 -0.77(-2.01%)
Feb 26, 2008 37.50 38.43 37.45 38.30 4,140,000 +0.46(+1.22%)
Feb 25, 2008 37.38 37.92 37.29 37.84 3,215,700 +0.52(+1.39%)
Feb 22, 2008 37.41 37.72 36.67 37.32 4,615,308 -0.01(-0.03%)
Feb 21, 2008 37.90 37.95 37.21 37.33 2,791,968 -0.42(-1.11%)
Feb 20, 2008 37.18 37.83 37.07 37.75 2,490,372 +0.28(+0.73%)
Feb 19, 2008 38.05 38.11 37.35 37.47 2,490,084 -0.08(-0.20%)
Feb 18, 2008 37.38 37.60 37.13 37.55 0 +0.00(+0.00%)
Feb 15, 2008 37.38 37.60 37.13 37.55 3,266,948 +0.10(+0.27%)
Feb 14, 2008 37.99 38.00 37.42 37.45 2,750,552 -0.52(-1.37%)
Feb 13, 2008 37.13 38.12 37.00 37.97 4,950,118 +1.25(+3.39%)
Feb 12, 2008 37.04 37.19 36.29 36.72 4,759,382 -0.03(-0.07%)
Feb 11, 2008 36.63 37.01 36.35 36.75 4,428,106 +0.12(+0.31%)
Feb 08, 2008 36.49 36.93 36.31 36.63 2,852,000 -0.12(-0.34%)
Feb 07, 2008 37.15 37.41 36.30 36.76 7,556,908 +0.20(+0.55%)
Feb 06, 2008 37.28 37.28 36.48 36.56 5,699,708 -0.39(-1.06%)
Feb 05, 2008 37.13 37.49 36.51 36.95 4,846,474 -0.77(-2.04%)
Feb 04, 2008 37.88 37.88 37.49 37.72 3,917,154 -0.24(-0.63%)
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.