Danaher Corp (NY: DHR )

245.66 +3.34 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.65 18.86 18.35 18.76 9,674,810 +0.10(+0.56%)
Jun 27, 2008 18.75 18.99 18.35 18.66 14,022,558 +0.15(+0.83%)
Jun 26, 2008 19.12 19.12 18.44 18.50 12,849,755 -0.86(-4.44%)
Jun 25, 2008 19.34 19.45 19.21 19.36 9,844,235 +0.08(+0.39%)
Jun 24, 2008 19.43 19.48 19.19 19.29 5,343,903 -0.15(-0.76%)
Jun 23, 2008 19.43 19.55 19.35 19.43 5,211,731 +0.00(+0.00%)
Jun 20, 2008 19.84 19.84 19.35 19.43 11,907,726 -0.47(-2.34%)
Jun 19, 2008 19.44 19.99 19.37 19.90 10,151,731 +0.41(+2.09%)
Jun 18, 2008 19.57 19.72 19.44 19.49 5,274,024 -0.16(-0.80%)
Jun 17, 2008 19.74 19.84 19.49 19.65 9,115,307 -0.08(-0.39%)
Jun 16, 2008 19.66 19.84 19.62 19.73 4,691,850 -0.12(-0.61%)
Jun 13, 2008 19.64 19.94 19.60 19.85 8,159,651 +0.45(+2.33%)
Jun 12, 2008 19.34 19.59 19.25 19.40 8,301,609 +0.20(+1.02%)
Jun 11, 2008 19.37 19.74 19.18 19.20 9,230,152 -0.15(-0.79%)
Jun 10, 2008 19.32 19.49 19.10 19.35 6,954,363 +0.02(+0.13%)
Jun 09, 2008 19.24 19.37 19.08 19.33 7,126,705 +0.11(+0.58%)
Jun 06, 2008 19.84 19.97 19.22 19.22 13,746,274 -0.82(-4.07%)
Jun 05, 2008 19.42 20.05 19.38 20.03 13,808,657 +0.65(+3.33%)
Jun 04, 2008 19.17 19.44 19.16 19.39 9,303,426 +0.08(+0.41%)
Jun 03, 2008 18.88 19.42 18.88 19.31 14,292,390 +0.48(+2.54%)
Jun 02, 2008 18.88 18.98 18.67 18.83 8,469,781 -0.14(-0.75%)
May 30, 2008 18.68 19.09 18.58 18.97 9,167,678 +0.41(+2.22%)
May 29, 2008 18.61 18.68 18.39 18.56 9,195,067 -0.01(-0.07%)
May 28, 2008 18.40 18.67 18.40 18.57 6,682,397 +0.16(+0.87%)
May 27, 2008 18.44 18.53 18.24 18.41 7,212,802 +0.01(+0.04%)
May 26, 2008 18.62 18.62 18.20 18.41 0 +0.00(+0.00%)
May 23, 2008 18.62 18.62 18.20 18.41 7,291,242 -0.22(-1.16%)
May 22, 2008 18.65 18.77 18.46 18.62 10,716,744 -0.08(-0.41%)
May 21, 2008 19.06 19.13 18.65 18.70 6,759,186 -0.28(-1.47%)
May 20, 2008 18.95 19.09 18.70 18.98 8,873,305 -0.10(-0.52%)
May 19, 2008 19.32 19.44 19.06 19.08 9,889,432 -0.35(-1.82%)
May 16, 2008 19.50 19.64 19.27 19.43 7,390,026 +0.00(+0.00%)
May 15, 2008 19.15 19.45 18.99 19.43 7,355,538 +0.26(+1.34%)
May 14, 2008 19.04 19.36 19.01 19.18 4,441,801 +0.15(+0.78%)
May 13, 2008 19.08 19.31 18.93 19.03 6,041,523 -0.00(-0.01%)
May 12, 2008 18.83 19.07 18.61 19.03 4,175,199 +0.33(+1.74%)
May 09, 2008 18.55 18.80 18.49 18.70 2,496,117 -0.06(-0.34%)
May 08, 2008 18.47 18.84 18.35 18.77 6,985,134 +0.30(+1.62%)
May 07, 2008 18.78 18.78 18.44 18.47 6,066,559 -0.26(-1.41%)
May 06, 2008 18.62 18.76 18.47 18.73 4,113,063 +0.00(+0.01%)
May 05, 2008 19.00 19.00 18.51 18.73 9,983,477 -0.20(-1.05%)
May 02, 2008 19.35 19.42 18.77 18.93 8,908,358 -0.20(-1.03%)
May 01, 2008 18.94 19.21 18.93 19.13 8,257,792 +0.19(+1.01%)
Apr 30, 2008 19.10 19.28 18.88 18.93 12,121,371 +0.04(+0.19%)
Apr 29, 2008 18.95 19.12 18.84 18.90 4,509,026 -0.05(-0.24%)
Apr 28, 2008 18.93 19.04 18.78 18.94 5,435,171 +0.12(+0.64%)
Apr 25, 2008 18.78 18.90 18.61 18.82 6,179,744 +0.19(+1.04%)
Apr 24, 2008 18.48 18.77 18.19 18.63 8,086,740 +0.22(+1.21%)
Apr 23, 2008 18.39 18.53 18.13 18.41 7,660,266 +0.08(+0.44%)
Apr 22, 2008 18.28 18.44 18.12 18.33 7,679,298 +0.00(+0.01%)
Apr 21, 2008 18.14 18.39 18.11 18.32 7,734,858 +0.08(+0.44%)
Apr 18, 2008 18.26 18.43 18.03 18.24 13,502,079 +0.25(+1.36%)
Apr 17, 2008 17.93 18.18 17.73 18.00 34,694,064 -0.66(-3.54%)
Apr 16, 2008 18.21 18.66 18.21 18.66 7,441,841 +0.53(+2.92%)
Apr 15, 2008 18.02 18.22 17.90 18.13 12,747,502 +0.20(+1.14%)
Apr 14, 2008 18.32 18.32 17.86 17.93 11,163,639 -0.36(-1.99%)
Apr 11, 2008 18.53 18.62 18.23 18.29 12,655,171 -0.59(-3.12%)
Apr 10, 2008 18.81 18.96 18.72 18.88 7,173,422 -0.00(-0.01%)
Apr 09, 2008 19.08 19.11 18.77 18.88 6,322,698 -0.22(-1.17%)
Apr 08, 2008 18.93 19.13 18.79 19.10 5,503,574 +0.08(+0.41%)
Apr 07, 2008 19.34 19.34 18.90 19.03 6,124,221 -0.11(-0.56%)
Apr 04, 2008 18.99 19.19 18.84 19.13 7,410,014 +0.24(+1.27%)
Apr 03, 2008 19.00 19.00 18.71 18.89 8,216,580 -0.12(-0.63%)
Apr 02, 2008 19.27 19.27 18.94 19.01 7,950,217 -0.16(-0.84%)
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.