Skip to main content

Danaher Corp (NY: DHR )

271.98 -0.49 (-0.18%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.72 18.23 17.67 18.21 11,695,312 +0.21(+1.15%)
Jan 30, 2008 18.05 18.39 17.93 18.00 9,067,824 -0.09(-0.50%)
Jan 29, 2008 18.18 18.21 17.90 18.09 11,010,166 -0.00(-0.01%)
Jan 28, 2008 18.28 18.28 17.94 18.10 11,012,784 -0.12(-0.64%)
Jan 25, 2008 18.43 19.41 17.58 18.21 16,488,590 -0.01(-0.04%)
Jan 24, 2008 18.81 18.81 18.08 18.22 16,654,314 -0.37(-2.01%)
Jan 23, 2008 18.10 18.75 17.52 18.59 22,750,500 +0.23(+1.23%)
Jan 22, 2008 17.81 19.68 17.05 18.37 14,694,671 -0.33(-1.77%)
Jan 21, 2008 18.89 19.89 18.41 18.70 0 +0.00(+0.00%)
Jan 18, 2008 18.89 19.89 18.41 18.70 8,991,061 -0.03(-0.17%)
Jan 17, 2008 19.43 19.79 18.71 18.73 12,679,189 -0.58(-3.02%)
Jan 16, 2008 19.27 19.63 19.23 19.31 10,350,203 -0.08(-0.41%)
Jan 15, 2008 19.19 19.53 19.14 19.39 17,117,720 -0.00(-0.01%)
Jan 14, 2008 19.48 19.63 19.14 19.40 10,793,691 +0.03(+0.16%)
Jan 11, 2008 19.92 20.11 19.24 19.36 9,878,876 -0.70(-3.48%)
Jan 10, 2008 19.53 20.19 19.47 20.06 10,454,822 +0.36(+1.81%)
Jan 09, 2008 19.72 19.92 19.22 19.70 10,139,347 +0.09(+0.46%)
Jan 08, 2008 20.16 20.16 19.59 19.61 14,921,396 -0.45(-2.24%)
Jan 07, 2008 20.75 20.75 19.85 20.06 14,331,861 -0.52(-2.54%)
Jan 04, 2008 20.97 21.03 20.59 20.59 8,386,402 -0.53(-2.50%)
Jan 03, 2008 21.04 21.22 20.94 21.11 5,908,966 +0.18(+0.86%)
Jan 02, 2008 21.21 21.43 20.77 20.93 5,863,442 -0.38(-1.79%)
Jan 01, 2008 21.38 21.48 21.27 21.31 0 +0.00(+0.00%)
Dec 31, 2007 21.38 21.48 21.27 21.31 3,182,486 -0.12(-0.58%)
Dec 28, 2007 21.47 21.59 21.20 21.44 3,697,887 +0.14(+0.66%)
Dec 27, 2007 21.45 21.55 21.27 21.30 2,904,952 -0.23(-1.05%)
Dec 26, 2007 21.57 21.57 21.31 21.52 3,722,018 -0.00(-0.02%)
Dec 24, 2007 21.24 21.58 21.24 21.53 1,051,542 +0.21(+0.97%)
Dec 21, 2007 21.38 21.48 21.02 21.32 9,282,348 +0.27(+1.28%)
Dec 20, 2007 20.93 21.05 20.78 21.05 5,298,228 +0.23(+1.12%)
Dec 19, 2007 20.94 21.09 20.64 20.82 6,599,254 -0.00(-0.01%)
Dec 18, 2007 20.78 20.89 20.53 20.82 5,367,001 +0.15(+0.73%)
Dec 17, 2007 20.77 20.88 20.67 20.67 5,687,671 -0.23(-1.09%)
Dec 14, 2007 20.87 21.13 20.79 20.90 5,914,145 -0.11(-0.54%)
Dec 13, 2007 20.68 21.04 20.53 21.01 5,951,563 +0.19(+0.91%)
Dec 12, 2007 21.44 21.48 20.55 20.82 9,818,875 -0.10(-0.48%)
Dec 11, 2007 21.46 21.60 20.89 20.92 8,240,812 -0.46(-2.14%)
Dec 10, 2007 21.17 21.46 21.10 21.38 4,252,930 +0.23(+1.07%)
Dec 07, 2007 21.28 21.67 20.99 21.15 6,962,661 -0.04(-0.19%)
Dec 06, 2007 20.91 21.24 20.84 21.20 5,558,621 +0.27(+1.31%)
Dec 05, 2007 21.18 21.44 20.79 20.92 9,647,677 -0.07(-0.34%)
Dec 04, 2007 20.85 21.23 20.85 20.99 5,577,186 +0.06(+0.28%)
Dec 03, 2007 21.16 21.26 20.89 20.93 6,018,426 -0.16(-0.75%)
Nov 30, 2007 21.18 21.21 20.99 21.09 7,894,415 +0.16(+0.74%)
Nov 29, 2007 21.23 21.23 20.87 20.94 6,240,211 -0.20(-0.93%)
Nov 28, 2007 20.67 21.15 20.67 21.13 10,689,372 +0.49(+2.38%)
Nov 27, 2007 20.01 20.83 20.00 20.64 14,039,813 +0.71(+3.55%)
Nov 26, 2007 19.75 20.42 19.75 19.93 11,437,612 +0.22(+1.12%)
Nov 23, 2007 19.72 19.87 19.50 19.71 4,310,190 +0.16(+0.81%)
Nov 21, 2007 19.99 20.22 19.49 19.56 11,054,738 -0.51(-2.54%)
Nov 20, 2007 20.01 20.32 19.87 20.07 9,715,392 +0.13(+0.66%)
Nov 19, 2007 19.95 20.13 19.83 19.93 8,758,022 -0.11(-0.53%)
Nov 16, 2007 20.15 20.44 19.82 20.04 11,333,429 +0.06(+0.32%)
Nov 15, 2007 19.98 20.22 19.87 19.98 9,090,843 -0.04(-0.22%)
Nov 14, 2007 20.36 20.39 19.98 20.02 6,586,370 -0.24(-1.16%)
Nov 13, 2007 19.80 20.27 19.64 20.26 7,261,876 +0.66(+3.38%)
Nov 12, 2007 19.54 19.85 19.44 19.59 7,331,839 +0.05(+0.24%)
Nov 09, 2007 19.89 19.89 19.55 19.55 5,481,076 -0.38(-1.91%)
Nov 08, 2007 20.26 20.26 19.68 19.93 9,882,243 -0.20(-0.98%)
Nov 07, 2007 20.71 20.71 20.13 20.13 7,708,200 -0.44(-2.14%)
Nov 06, 2007 20.13 20.60 20.01 20.57 8,200,085 +0.45(+2.23%)
Nov 05, 2007 19.98 20.17 19.68 20.12 9,733,945 +0.28(+1.42%)
Nov 02, 2007 19.91 19.98 19.67 19.84 21,416,962 -0.20(-0.99%)
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.