Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.37 27.50 26.67 26.67 7,406,204 -0.70(-2.57%)
Jul 30, 2007 27.00 27.53 26.68 27.37 9,059,510 +1.07(+4.06%)
Jul 27, 2007 26.73 26.99 26.29 26.31 6,286,947 -0.60(-2.23%)
Jul 26, 2007 27.28 27.63 26.54 26.91 8,147,942 -0.73(-2.64%)
Jul 25, 2007 27.52 27.83 27.29 27.63 4,964,706 +0.16(+0.57%)
Jul 24, 2007 27.81 27.81 27.39 27.48 6,018,691 -0.18(-0.63%)
Jul 23, 2007 27.69 28.29 27.54 27.65 6,644,809 -0.20(-0.71%)
Jul 20, 2007 27.87 28.04 27.60 27.85 9,178,406 -0.23(-0.80%)
Jul 19, 2007 28.11 28.48 27.84 28.07 9,294,361 -0.41(-1.43%)
Jul 18, 2007 28.44 28.70 28.32 28.48 8,196,385 -0.18(-0.61%)
Jul 17, 2007 28.03 28.71 28.03 28.66 7,955,850 +0.55(+1.97%)
Jul 16, 2007 27.83 28.27 27.68 28.10 4,008,447 +0.19(+0.69%)
Jul 13, 2007 27.90 27.94 27.76 27.91 1,853,154 +0.01(+0.04%)
Jul 12, 2007 27.12 27.90 27.12 27.90 3,434,971 +0.49(+1.77%)
Jul 11, 2007 27.41 27.50 27.25 27.41 4,107,853 -0.02(-0.07%)
Jul 10, 2007 27.78 27.78 27.43 27.43 3,887,759 -0.43(-1.55%)
Jul 09, 2007 27.61 27.98 27.56 27.86 4,037,288 +0.22(+0.80%)
Jul 06, 2007 27.47 27.69 27.32 27.64 2,464,152 +0.26(+0.94%)
Jul 05, 2007 27.63 27.64 27.32 27.38 2,811,653 -0.15(-0.54%)
Jul 03, 2007 27.34 27.65 27.40 27.53 2,862,896 +0.19(+0.71%)
Jul 02, 2007 27.20 27.40 27.11 27.34 3,902,180 +0.38(+1.40%)
Jun 29, 2007 26.87 27.17 26.81 26.96 5,615,466 +0.18(+0.67%)
Jun 28, 2007 26.59 27.05 26.46 26.78 4,859,699 +0.20(+0.75%)
Jun 27, 2007 26.42 26.58 26.09 26.58 3,974,845 +0.15(+0.58%)
Jun 26, 2007 26.56 26.71 26.34 26.43 4,173,377 -0.04(-0.16%)
Jun 25, 2007 26.47 26.66 26.29 26.47 5,058,792 +0.01(+0.03%)
Jun 22, 2007 26.78 26.88 26.43 26.47 3,668,786 -0.37(-1.38%)
Jun 21, 2007 26.59 26.89 26.47 26.84 4,362,949 +0.25(+0.93%)
Jun 20, 2007 26.88 27.06 26.56 26.59 4,106,173 -0.25(-0.92%)
Jun 19, 2007 26.68 26.98 26.56 26.84 4,991,027 +0.18(+0.68%)
Jun 18, 2007 26.52 26.77 26.38 26.66 3,802,074 +0.15(+0.58%)
Jun 15, 2007 26.39 26.60 26.33 26.50 3,734,310 +0.25(+0.95%)
Jun 14, 2007 26.03 26.34 25.99 26.25 2,748,369 +0.18(+0.68%)
Jun 13, 2007 25.70 26.07 25.66 26.07 3,081,030 +0.39(+1.50%)
Jun 12, 2007 25.83 25.98 25.66 25.69 3,833,156 -0.14(-0.54%)
Jun 11, 2007 25.75 25.92 25.56 25.83 4,587,803 +0.13(+0.51%)
Jun 08, 2007 25.53 25.70 25.32 25.69 5,048,431 +0.11(+0.45%)
Jun 07, 2007 25.68 25.95 25.58 25.58 6,449,637 -0.24(-0.93%)
Jun 06, 2007 26.07 26.14 25.62 25.82 5,640,947 -0.44(-1.66%)
Jun 05, 2007 26.59 26.59 26.16 26.26 4,129,974 -0.04(-0.14%)
Jun 04, 2007 26.54 26.54 26.13 26.29 2,541,459 +0.06(+0.22%)
Jun 01, 2007 26.25 26.33 26.08 26.23 6,719,014 -0.01(-0.05%)
May 31, 2007 26.23 26.63 26.22 26.25 4,227,420 -0.03(-0.11%)
May 30, 2007 26.24 26.30 25.91 26.28 4,284,264 +0.21(+0.81%)
May 29, 2007 25.99 26.49 25.93 26.07 7,111,878 +0.20(+0.79%)
May 25, 2007 25.31 25.94 25.18 25.86 6,687,932 +0.81(+3.24%)
May 24, 2007 25.46 25.58 25.02 25.05 5,777,596 -0.39(-1.52%)
May 23, 2007 25.64 25.79 25.43 25.44 4,867,820 -0.14(-0.53%)
May 22, 2007 25.66 25.84 25.57 25.57 7,045,234 +0.09(+0.36%)
May 21, 2007 25.34 25.58 25.01 25.48 13,505,160 +0.06(+0.25%)
May 18, 2007 25.53 25.57 25.30 25.42 8,068,417 -0.11(-0.45%)
May 17, 2007 25.61 25.71 25.36 25.53 4,601,803 -0.00(-0.01%)
May 16, 2007 25.69 25.69 25.30 25.53 7,382,176 +0.29(+1.15%)
May 15, 2007 25.55 25.70 25.24 25.24 7,272,048 -0.14(-0.56%)
May 14, 2007 25.53 25.61 25.32 25.39 5,764,155 -0.01(-0.03%)
May 11, 2007 25.52 25.59 25.32 25.39 8,022,774 -0.10(-0.41%)
May 10, 2007 25.88 25.88 25.42 25.50 7,940,449 -0.41(-1.59%)
May 09, 2007 25.86 25.97 25.77 25.91 4,611,604 -0.04(-0.17%)
May 08, 2007 26.09 26.09 25.82 25.95 5,927,685 -0.14(-0.55%)
May 07, 2007 26.46 26.51 26.07 26.09 4,108,413 -0.37(-1.40%)
May 04, 2007 26.30 26.65 26.36 26.47 5,466,217 +0.17(+0.64%)
May 03, 2007 26.16 26.43 26.04 26.30 6,373,753 +0.29(+1.11%)
May 02, 2007 25.70 26.16 25.58 26.01 6,401,278 +0.45(+1.77%)
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.