Danaher Corp (NY: DHR )

222.00 USD +0.92 (+0.42%)
Streaming Delayed Price Updated: 9:20 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 85.31 85.76 83.79 85.67 1,447,600 +0.41(+0.48%)
Oct 30, 2007 84.30 86.01 84.02 85.26 1,524,700 +0.67(+0.79%)
Oct 29, 2007 83.07 84.66 82.95 84.59 1,578,800 +2.10(+2.55%)
Oct 26, 2007 83.40 83.44 82.27 82.49 1,020,800 -0.25(-0.30%)
Oct 25, 2007 83.01 83.80 82.10 82.74 1,757,200 -0.31(-0.37%)
Oct 24, 2007 83.19 83.23 81.76 83.05 1,542,100 -0.20(-0.24%)
Oct 23, 2007 82.76 83.25 82.09 83.25 1,054,900 +0.73(+0.88%)
Oct 22, 2007 80.84 82.77 80.57 82.52 1,463,300 +1.28(+1.58%)
Oct 19, 2007 82.59 82.59 81.18 81.24 1,592,800 -1.32(-1.60%)
Oct 18, 2007 81.08 82.93 80.78 82.56 1,360,429 +1.16(+1.43%)
Oct 17, 2007 81.27 81.56 80.84 81.40 1,370,400 +0.97(+1.21%)
Oct 16, 2007 82.01 82.53 80.09 80.43 2,154,900 -1.09(-1.34%)
Oct 15, 2007 82.06 83.11 81.05 81.52 1,934,250 -0.95(-1.15%)
Oct 12, 2007 81.85 82.47 80.72 82.47 993,400 +0.46(+0.56%)
Oct 11, 2007 82.46 83.39 81.56 82.01 1,304,600 -0.45(-0.55%)
Oct 10, 2007 82.70 83.00 81.70 82.46 1,068,200 -0.57(-0.69%)
Oct 09, 2007 82.89 83.22 82.11 83.03 1,294,321 +0.19(+0.23%)
Oct 08, 2007 82.99 83.84 82.60 82.84 739,400 +0.06(+0.07%)
Oct 05, 2007 82.73 83.55 82.50 82.78 1,092,000 +0.83(+1.01%)
Oct 04, 2007 82.29 82.72 81.78 81.95 1,065,700 -0.25(-0.30%)
Oct 03, 2007 82.50 83.30 82.15 82.20 1,160,400 -0.71(-0.86%)
Oct 02, 2007 82.66 83.29 82.34 82.91 1,293,300 -0.04(-0.05%)
Oct 01, 2007 82.60 83.90 82.36 82.95 1,321,000 +0.24(+0.29%)
Sep 28, 2007 82.50 83.00 82.20 82.71 1,117,900 +0.23(+0.28%)
Sep 27, 2007 81.55 82.75 81.05 82.48 1,719,700 -0.47(-0.57%)
Sep 26, 2007 84.05 84.35 82.67 82.95 1,402,100 -0.87(-1.04%)
Sep 25, 2007 82.00 83.85 81.87 83.82 1,310,327 +1.43(+1.74%)
Sep 24, 2007 82.75 83.27 82.13 82.39 1,343,000 -0.36(-0.44%)
Sep 21, 2007 83.70 83.85 82.42 82.75 2,236,100 +0.05(+0.06%)
Sep 20, 2007 83.40 83.74 82.45 82.70 1,180,400 -0.16(-0.19%)
Sep 19, 2007 82.43 83.72 82.25 82.86 1,302,400 +1.08(+1.32%)
Sep 18, 2007 78.90 81.78 79.00 81.78 1,807,100 +2.88(+3.65%)
Sep 17, 2007 78.58 79.84 78.51 78.90 813,600 -0.23(-0.29%)
Sep 14, 2007 78.28 79.48 77.51 79.13 1,105,300 +0.85(+1.09%)
Sep 13, 2007 78.40 78.73 77.39 78.28 988,500 +0.44(+0.57%)
Sep 12, 2007 78.16 79.16 77.71 77.84 1,036,500 -0.42(-0.54%)
Sep 11, 2007 76.49 78.47 76.49 78.26 1,238,300 +1.84(+2.41%)
Sep 10, 2007 76.45 77.37 75.01 76.42 1,031,303 -0.04(-0.05%)
Sep 07, 2007 77.06 77.40 76.24 76.46 1,265,200 -1.49(-1.91%)
Sep 06, 2007 77.07 78.31 76.80 77.95 972,700 +0.61(+0.79%)
Sep 05, 2007 78.00 78.16 77.03 77.34 965,000 -1.27(-1.62%)
Sep 04, 2007 78.03 79.16 77.67 78.61 1,224,400 +0.95(+1.22%)
Aug 31, 2007 77.63 78.26 77.02 77.66 1,036,600 +0.99(+1.29%)
Aug 30, 2007 76.24 77.79 75.37 76.67 1,581,500 +0.43(+0.56%)
Aug 29, 2007 74.41 76.24 74.25 76.24 1,498,900 +2.46(+3.33%)
Aug 28, 2007 75.70 75.89 73.71 73.78 1,538,200 -2.40(-3.15%)
Aug 27, 2007 76.51 76.79 75.75 76.18 933,452 -0.39(-0.51%)
Aug 24, 2007 76.00 76.78 75.51 76.57 1,388,800 +0.43(+0.56%)
Aug 23, 2007 77.24 77.52 75.28 76.14 1,115,000 -1.10(-1.42%)
Aug 22, 2007 76.64 77.60 76.05 77.24 1,378,500 +1.73(+2.29%)
Aug 21, 2007 76.45 76.35 75.06 75.51 1,149,500 -0.94(-1.23%)
Aug 20, 2007 77.10 77.61 75.66 76.45 1,492,500 -0.09(-0.12%)
Aug 17, 2007 74.79 76.87 73.82 76.54 2,696,000 +1.67(+2.23%)
Aug 16, 2007 74.53 75.26 72.90 74.87 2,639,700 +0.34(+0.46%)
Aug 15, 2007 76.10 76.76 74.20 74.53 1,921,400 -1.83(-2.40%)
Aug 14, 2007 77.94 78.47 76.35 76.36 2,017,600 -1.77(-2.27%)
Aug 13, 2007 79.70 80.03 77.41 78.13 2,506,900 -1.57(-1.97%)
Aug 10, 2007 80.60 80.93 78.16 79.70 3,356,500 -1.67(-2.05%)
Aug 09, 2007 81.77 82.32 79.99 81.37 3,210,500 -0.40(-0.49%)
Aug 08, 2007 78.84 82.87 78.84 81.77 3,370,700 +2.15(+2.70%)
Aug 07, 2007 78.64 80.25 77.41 79.62 2,463,878 +0.98(+1.25%)
Aug 06, 2007 76.38 78.64 76.14 78.64 1,911,620 +2.10(+2.74%)
Aug 03, 2007 77.31 77.68 76.33 76.54 2,140,029 -0.68(-0.88%)
Aug 02, 2007 76.12 77.35 76.12 77.22 1,835,800 +1.42(+1.87%)
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.