Skip to main content

Danaher Corp (NY: DHR )

249.85 -1.64 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 19.12 19.90 19.12 19.85 4,725,428 +0.60(+3.09%)
Nov 26, 2008 19.47 19.78 19.08 19.25 12,903,383 -0.60(-3.00%)
Nov 25, 2008 20.27 20.54 19.40 19.85 7,016,519 -0.06(-0.32%)
Nov 24, 2008 19.20 20.54 19.09 19.91 10,842,982 +1.03(+5.44%)
Nov 21, 2008 17.84 18.92 17.44 18.89 9,942,979 +1.24(+7.01%)
Nov 20, 2008 18.17 18.98 17.48 17.65 12,162,183 -0.71(-3.85%)
Nov 19, 2008 19.20 19.40 18.29 18.35 8,041,953 -0.93(-4.83%)
Nov 18, 2008 18.73 19.41 18.56 19.29 7,990,702 +0.47(+2.52%)
Nov 17, 2008 19.02 19.44 18.73 18.81 7,082,343 -0.42(-2.21%)
Nov 14, 2008 19.80 20.25 19.24 19.24 0 -1.01(-4.99%)
Nov 13, 2008 18.98 20.29 18.51 20.24 8,872,235 +1.20(+6.27%)
Nov 12, 2008 19.50 19.69 18.91 19.05 6,240,781 -0.80(-4.03%)
Nov 11, 2008 19.99 20.21 19.57 19.85 5,745,412 -0.50(-2.47%)
Nov 10, 2008 20.67 20.99 20.06 20.35 4,223,193 -0.02(-0.12%)
Nov 07, 2008 20.21 20.62 19.96 20.38 5,476,806 +0.33(+1.66%)
Nov 06, 2008 20.56 21.32 19.92 20.05 8,165,001 -1.15(-5.40%)
Nov 05, 2008 22.09 22.49 21.15 21.19 8,902,260 -1.03(-4.62%)
Nov 04, 2008 21.62 22.40 21.59 22.22 6,952,999 +0.96(+4.51%)
Nov 03, 2008 21.20 21.47 21.04 21.26 5,601,236 +0.12(+0.59%)
Oct 31, 2008 20.69 21.40 20.40 21.13 8,035,312 +0.31(+1.51%)
Oct 30, 2008 20.89 21.10 20.42 20.82 7,291,629 +0.56(+2.76%)
Oct 29, 2008 20.02 21.01 19.72 20.26 7,760,298 -0.06(-0.32%)
Oct 28, 2008 19.08 20.33 18.28 20.32 9,568,480 +1.50(+7.98%)
Oct 27, 2008 19.16 19.85 18.81 18.82 8,152,454 -0.54(-2.76%)
Oct 24, 2008 18.54 19.99 17.84 19.36 9,811,047 -0.47(-2.37%)
Oct 23, 2008 20.38 20.79 18.95 19.83 11,829,583 -0.45(-2.23%)
Oct 22, 2008 20.24 20.70 19.67 20.28 12,924,025 -0.45(-2.15%)
Oct 21, 2008 20.21 21.41 20.06 20.73 11,889,739 +0.39(+1.93%)
Oct 20, 2008 20.35 20.47 19.68 20.33 13,865,891 +0.21(+1.06%)
Oct 17, 2008 19.98 21.25 19.77 20.12 11,422,892 -0.67(-3.21%)
Oct 16, 2008 19.50 20.89 18.82 20.79 14,276,893 +1.52(+7.89%)
Oct 15, 2008 21.36 21.36 19.27 19.27 13,445,772 -2.22(-10.31%)
Oct 14, 2008 22.90 23.18 21.17 21.48 10,717,391 -0.51(-2.34%)
Oct 13, 2008 20.62 22.00 20.16 22.00 9,894,574 +2.07(+10.40%)
Oct 10, 2008 17.78 21.09 17.50 19.92 19,144,616 +0.95(+4.98%)
Oct 09, 2008 20.47 20.75 18.91 18.98 9,628,547 -1.23(-6.07%)
Oct 08, 2008 20.27 21.49 20.09 20.21 12,006,480 -0.47(-2.26%)
Oct 07, 2008 22.07 22.54 20.56 20.67 9,527,444 -1.27(-5.77%)
Oct 06, 2008 21.85 22.12 20.81 21.94 12,722,704 -0.40(-1.80%)
Oct 03, 2008 23.64 23.90 22.15 22.34 0 -0.82(-3.56%)
Oct 02, 2008 24.27 24.38 22.97 23.17 8,908,205 -1.28(-5.24%)
Oct 01, 2008 24.79 25.05 23.95 24.45 6,134,944 -0.31(-1.25%)
Sep 30, 2008 24.89 24.89 24.21 24.76 6,558,740 +0.41(+1.70%)
Sep 29, 2008 24.88 25.18 24.06 24.34 7,006,290 -0.98(-3.86%)
Sep 26, 2008 24.98 25.37 24.39 25.32 0 +0.03(+0.10%)
Sep 25, 2008 25.69 25.85 25.19 25.30 5,485,770 -0.34(-1.31%)
Sep 24, 2008 25.57 25.68 24.80 25.63 6,978,362 +0.20(+0.80%)
Sep 23, 2008 26.56 26.97 25.35 25.43 7,673,920 -1.23(-4.63%)
Sep 22, 2008 27.55 27.67 26.63 26.66 3,085,944 -1.11(-4.01%)
Sep 19, 2008 28.24 28.28 27.11 27.78 0 +0.45(+1.64%)
Sep 18, 2008 26.77 27.46 25.88 27.33 8,975,756 +0.78(+2.96%)
Sep 17, 2008 26.72 27.28 26.40 26.54 8,565,147 -0.69(-2.53%)
Sep 16, 2008 26.33 27.47 26.19 27.23 8,784,066 +0.54(+2.03%)
Sep 15, 2008 26.76 27.30 26.64 26.69 7,333,351 -0.75(-2.73%)
Sep 12, 2008 27.22 27.60 27.00 27.44 8,158,456 -0.45(-1.61%)
Sep 11, 2008 27.25 27.90 27.11 27.89 4,674,592 +0.35(+1.27%)
Sep 10, 2008 27.30 27.78 27.17 27.54 4,078,064 +0.36(+1.34%)
Sep 09, 2008 28.05 28.18 27.17 27.17 5,048,289 -0.80(-2.86%)
Sep 08, 2008 28.24 28.54 27.77 27.97 6,973,972 +0.24(+0.85%)
Sep 05, 2008 27.47 27.82 27.38 27.74 0 +0.07(+0.26%)
Sep 04, 2008 28.50 28.53 27.48 27.66 6,093,589 -1.14(-3.96%)
Sep 03, 2008 28.97 29.30 28.52 28.81 4,253,036 -0.26(-0.91%)
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.